Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.79 | 11.84 | 11.47 | 11.48 | 1,323,578 | -0.30(-2.53%) |
Jan 30, 2024 | 11.76 | 11.86 | 11.71 | 11.78 | 1,346,585 | -0.04(-0.34%) |
Jan 29, 2024 | 11.69 | 11.84 | 11.61 | 11.82 | 1,001,580 | +0.11(+0.93%) |
Jan 26, 2024 | 11.77 | 11.79 | 11.70 | 11.71 | 908,564 | +0.01(+0.08%) |
Jan 25, 2024 | 11.65 | 11.72 | 11.47 | 11.70 | 2,279,294 | +0.28(+2.43%) |
Jan 24, 2024 | 11.77 | 11.78 | 11.40 | 11.42 | 1,153,658 | -0.20(-1.71%) |
Jan 23, 2024 | 11.90 | 11.91 | 11.60 | 11.62 | 2,466,102 | -0.16(-1.35%) |
Jan 22, 2024 | 11.73 | 11.81 | 11.66 | 11.78 | 2,702,365 | +0.16(+1.37%) |
Jan 19, 2024 | 11.36 | 11.63 | 11.22 | 11.62 | 1,572,540 | +0.35(+3.08%) |
Jan 18, 2024 | 11.40 | 11.40 | 11.14 | 11.27 | 1,228,150 | -0.03(-0.26%) |
Jan 17, 2024 | 11.21 | 11.40 | 11.14 | 11.30 | 1,035,071 | -0.10(-0.87%) |
Jan 16, 2024 | 11.31 | 11.44 | 11.26 | 11.40 | 1,403,490 | -0.05(-0.43%) |
Jan 12, 2024 | 11.65 | 11.69 | 11.37 | 11.45 | 957,450 | +0.00(+0.00%) |
Jan 11, 2024 | 11.49 | 11.51 | 11.34 | 11.45 | 895,015 | -0.09(-0.77%) |
Jan 10, 2024 | 11.58 | 11.61 | 11.48 | 11.54 | 1,130,251 | +0.09(+0.78%) |
Jan 09, 2024 | 11.53 | 11.57 | 11.45 | 11.45 | 1,540,419 | -0.24(-2.04%) |
Jan 08, 2024 | 11.47 | 11.71 | 11.47 | 11.69 | 965,017 | +0.17(+1.46%) |
Jan 05, 2024 | 11.46 | 11.65 | 11.40 | 11.52 | 1,077,468 | +0.01(+0.09%) |
Jan 04, 2024 | 11.55 | 11.65 | 11.47 | 11.51 | 886,082 | -0.01(-0.09%) |
Jan 03, 2024 | 11.49 | 11.66 | 11.43 | 11.52 | 1,143,873 | -0.12(-1.02%) |
Jan 02, 2024 | 11.63 | 11.78 | 11.55 | 11.64 | 1,312,549 | +0.02(+0.17%) |
Dec 29, 2023 | 11.72 | 11.78 | 11.62 | 11.62 | 1,162,678 | -0.15(-1.26%) |
Dec 28, 2023 | 11.72 | 11.86 | 11.70 | 11.77 | 1,110,255 | -0.02(-0.17%) |
Dec 27, 2023 | 11.77 | 11.88 | 11.74 | 11.79 | 1,578,599 | -0.03(-0.25%) |
Dec 26, 2023 | 11.77 | 11.85 | 11.68 | 11.82 | 732,049 | +0.09(+0.75%) |
Dec 22, 2023 | 11.74 | 11.85 | 11.68 | 11.73 | 1,431,237 | +0.09(+0.76%) |
Dec 21, 2023 | 11.66 | 11.69 | 11.55 | 11.64 | 1,309,212 | +0.15(+1.28%) |
Dec 20, 2023 | 11.45 | 11.64 | 11.32 | 11.49 | 1,891,836 | +0.01(+0.09%) |
Dec 19, 2023 | 11.46 | 11.62 | 11.41 | 11.48 | 2,653,454 | +0.13(+1.13%) |
Dec 18, 2023 | 11.42 | 11.49 | 11.31 | 11.35 | 1,237,436 | -0.01(-0.09%) |
Dec 15, 2023 | 11.57 | 11.57 | 11.19 | 11.36 | 2,162,348 | -0.15(-1.28%) |
Dec 14, 2023 | 11.36 | 11.80 | 11.36 | 11.51 | 2,877,868 | +0.39(+3.54%) |
Dec 13, 2023 | 10.85 | 11.16 | 10.76 | 11.12 | 2,433,386 | +0.28(+2.54%) |
Dec 12, 2023 | 10.86 | 10.95 | 10.80 | 10.84 | 1,560,421 | +0.01(+0.09%) |
Dec 11, 2023 | 10.64 | 10.91 | 10.60 | 10.83 | 1,470,129 | +0.23(+2.13%) |
Dec 08, 2023 | 10.43 | 10.64 | 10.42 | 10.61 | 1,494,730 | +0.10(+0.94%) |
Dec 07, 2023 | 10.36 | 10.55 | 10.29 | 10.51 | 1,601,821 | +0.14(+1.33%) |
Dec 06, 2023 | 10.60 | 10.68 | 10.36 | 10.37 | 1,242,973 | -0.13(-1.22%) |
Dec 05, 2023 | 10.78 | 10.84 | 10.49 | 10.50 | 1,504,373 | -0.33(-3.09%) |
Dec 04, 2023 | 10.74 | 10.88 | 10.67 | 10.83 | 2,747,471 | +0.08(+0.73%) |
Dec 01, 2023 | 10.46 | 10.77 | 10.41 | 10.76 | 1,608,317 | +0.25(+2.34%) |
Nov 30, 2023 | 10.49 | 10.59 | 10.38 | 10.51 | 1,746,099 | +0.06(+0.56%) |
Nov 29, 2023 | 10.56 | 10.64 | 10.40 | 10.45 | 1,887,566 | +0.00(+0.00%) |
Nov 28, 2023 | 10.52 | 10.54 | 10.34 | 10.45 | 3,559,016 | +0.12(+1.14%) |
Nov 27, 2023 | 10.24 | 10.37 | 10.18 | 10.33 | 1,748,312 | +0.04(+0.38%) |
Nov 24, 2023 | 10.23 | 10.33 | 10.16 | 10.29 | 915,775 | +0.07(+0.67%) |
Nov 22, 2023 | 10.29 | 10.36 | 10.19 | 10.22 | 865,826 | +0.06(+0.58%) |
Nov 21, 2023 | 10.24 | 10.26 | 10.12 | 10.17 | 1,150,669 | -0.15(-1.43%) |
Nov 20, 2023 | 10.27 | 10.32 | 10.18 | 10.31 | 1,259,580 | +0.09(+0.86%) |
Nov 17, 2023 | 10.17 | 10.27 | 10.16 | 10.22 | 1,194,321 | +0.17(+1.66%) |
Nov 16, 2023 | 10.21 | 10.25 | 10.01 | 10.06 | 1,263,808 | -0.14(-1.35%) |
Nov 15, 2023 | 10.18 | 10.31 | 10.16 | 10.19 | 1,561,623 | +0.01(+0.10%) |
Nov 14, 2023 | 10.16 | 10.29 | 10.06 | 10.19 | 1,928,898 | +0.37(+3.81%) |
Nov 13, 2023 | 9.664 | 9.885 | 9.585 | 9.811 | 1,381,136 | +0.08(+0.81%) |
Nov 10, 2023 | 9.664 | 9.772 | 9.556 | 9.733 | 811,961 | +0.08(+0.81%) |
Nov 09, 2023 | 9.792 | 9.792 | 9.585 | 9.654 | 1,189,804 | -0.03(-0.30%) |
Nov 08, 2023 | 9.929 | 9.949 | 9.605 | 9.684 | 1,081,533 | -0.27(-2.67%) |
Nov 07, 2023 | 9.998 | 10.05 | 9.890 | 9.949 | 1,242,517 | -0.09(-0.88%) |
Nov 06, 2023 | 10.11 | 10.16 | 9.954 | 10.04 | 1,683,665 | -0.14(-1.35%) |
Nov 03, 2023 | 9.939 | 10.35 | 9.929 | 10.18 | 2,809,687 | +0.43(+4.44%) |
Nov 02, 2023 | 9.595 | 9.762 | 9.340 | 9.743 | 2,738,442 | +0.55(+5.99%) |