Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.99 | 11.06 | 10.75 | 10.80 | 1,043,164 | -0.25(-2.27%) |
Jan 30, 2024 | 11.02 | 11.13 | 11.01 | 11.05 | 531,030 | +0.06(+0.53%) |
Jan 29, 2024 | 11.23 | 11.23 | 10.95 | 10.99 | 842,078 | -0.10(-0.87%) |
Jan 26, 2024 | 11.23 | 11.32 | 11.07 | 11.09 | 1,780,980 | -0.15(-1.37%) |
Jan 25, 2024 | 11.30 | 11.31 | 11.15 | 11.24 | 873,356 | -0.05(-0.43%) |
Jan 24, 2024 | 11.42 | 11.42 | 11.26 | 11.29 | 778,047 | -0.07(-0.59%) |
Jan 23, 2024 | 11.42 | 11.42 | 11.31 | 11.36 | 736,943 | +0.01(+0.08%) |
Jan 22, 2024 | 11.42 | 11.51 | 11.34 | 11.35 | 1,067,972 | -0.01(-0.08%) |
Jan 19, 2024 | 11.43 | 11.43 | 11.31 | 11.36 | 766,390 | -0.03(-0.25%) |
Jan 18, 2024 | 11.47 | 11.56 | 11.34 | 11.39 | 1,073,014 | +0.00(+0.00%) |
Jan 17, 2024 | 11.47 | 11.55 | 11.39 | 11.39 | 743,203 | -0.14(-1.17%) |
Jan 16, 2024 | 11.67 | 11.70 | 11.50 | 11.52 | 546,898 | -0.18(-1.57%) |
Jan 12, 2024 | 11.72 | 11.83 | 11.69 | 11.71 | 634,116 | -0.01(-0.06%) |
Jan 11, 2024 | 11.86 | 11.90 | 11.59 | 11.71 | 882,489 | -0.14(-1.21%) |
Jan 10, 2024 | 11.95 | 11.98 | 11.86 | 11.86 | 755,896 | -0.10(-0.80%) |
Jan 09, 2024 | 12.03 | 12.05 | 11.93 | 11.95 | 703,816 | -0.11(-0.87%) |
Jan 08, 2024 | 11.99 | 12.08 | 11.92 | 12.06 | 699,714 | +0.14(+1.20%) |
Jan 05, 2024 | 11.89 | 11.98 | 11.84 | 11.91 | 654,545 | +0.06(+0.48%) |
Jan 04, 2024 | 11.71 | 11.93 | 11.70 | 11.86 | 765,869 | +0.21(+1.81%) |
Jan 03, 2024 | 11.71 | 11.72 | 11.50 | 11.65 | 501,287 | +0.09(+0.74%) |
Jan 02, 2024 | 11.55 | 11.59 | 11.47 | 11.56 | 598,073 | -0.01(-0.08%) |
Dec 29, 2023 | 11.67 | 11.72 | 11.56 | 11.57 | 483,448 | -0.13(-1.14%) |
Dec 28, 2023 | 11.61 | 11.74 | 11.60 | 11.70 | 482,871 | +0.10(+0.82%) |
Dec 27, 2023 | 11.46 | 11.62 | 11.43 | 11.61 | 504,150 | +0.16(+1.42%) |
Dec 26, 2023 | 11.41 | 11.49 | 11.40 | 11.45 | 458,389 | +0.07(+0.59%) |
Dec 22, 2023 | 11.34 | 11.44 | 11.33 | 11.38 | 463,382 | +0.05(+0.42%) |
Dec 21, 2023 | 11.33 | 11.36 | 11.24 | 11.33 | 353,632 | +0.14(+1.28%) |
Dec 20, 2023 | 11.28 | 11.38 | 11.18 | 11.19 | 566,854 | -0.08(-0.68%) |
Dec 19, 2023 | 11.21 | 11.29 | 11.13 | 11.26 | 534,769 | +0.14(+1.29%) |
Dec 18, 2023 | 11.20 | 11.21 | 11.09 | 11.12 | 558,712 | -0.04(-0.34%) |
Dec 15, 2023 | 11.26 | 11.29 | 11.04 | 11.16 | 618,709 | -0.09(-0.83%) |
Dec 14, 2023 | 11.21 | 11.28 | 11.18 | 11.25 | 787,026 | +0.07(+0.59%) |
Dec 13, 2023 | 10.96 | 11.19 | 10.91 | 11.19 | 659,006 | +0.21(+1.90%) |
Dec 12, 2023 | 10.87 | 10.99 | 10.84 | 10.98 | 410,777 | +0.11(+1.05%) |
Dec 11, 2023 | 10.92 | 10.95 | 10.82 | 10.86 | 472,491 | -0.02(-0.17%) |
Dec 08, 2023 | 10.68 | 10.89 | 10.68 | 10.88 | 443,232 | +0.20(+1.86%) |
Dec 07, 2023 | 10.57 | 10.68 | 10.57 | 10.68 | 387,379 | +0.09(+0.90%) |
Dec 06, 2023 | 10.54 | 10.62 | 10.54 | 10.59 | 405,524 | +0.06(+0.54%) |
Dec 05, 2023 | 10.61 | 10.64 | 10.47 | 10.53 | 406,122 | -0.07(-0.63%) |
Dec 04, 2023 | 10.61 | 10.68 | 10.56 | 10.60 | 577,005 | -0.05(-0.45%) |
Dec 01, 2023 | 10.56 | 10.64 | 10.51 | 10.64 | 473,236 | +0.09(+0.81%) |
Nov 30, 2023 | 10.56 | 10.61 | 10.50 | 10.56 | 498,968 | +0.04(+0.36%) |
Nov 29, 2023 | 10.53 | 10.57 | 10.51 | 10.52 | 365,909 | +0.05(+0.45%) |
Nov 28, 2023 | 10.50 | 10.51 | 10.44 | 10.47 | 262,298 | -0.04(-0.36%) |
Nov 27, 2023 | 10.47 | 10.52 | 10.46 | 10.51 | 333,909 | +0.01(+0.09%) |
Nov 24, 2023 | 10.43 | 10.51 | 10.43 | 10.50 | 185,619 | +0.09(+0.91%) |
Nov 22, 2023 | 10.35 | 10.41 | 10.35 | 10.41 | 215,229 | +0.07(+0.64%) |
Nov 21, 2023 | 10.33 | 10.39 | 10.31 | 10.34 | 403,708 | -0.01(-0.09%) |
Nov 20, 2023 | 10.32 | 10.38 | 10.20 | 10.35 | 391,914 | +0.07(+0.65%) |
Nov 17, 2023 | 10.43 | 10.46 | 10.28 | 10.28 | 401,063 | -0.13(-1.27%) |
Nov 16, 2023 | 10.18 | 10.52 | 10.17 | 10.42 | 512,173 | +0.14(+1.38%) |
Nov 15, 2023 | 10.31 | 10.34 | 10.27 | 10.28 | 348,738 | -0.02(-0.16%) |
Nov 14, 2023 | 10.33 | 10.36 | 10.26 | 10.29 | 541,466 | +0.06(+0.55%) |
Nov 13, 2023 | 10.21 | 10.28 | 10.17 | 10.24 | 419,001 | +0.04(+0.37%) |
Nov 10, 2023 | 10.13 | 10.24 | 10.09 | 10.20 | 469,837 | +0.14(+1.40%) |
Nov 09, 2023 | 10.09 | 10.15 | 10.04 | 10.06 | 504,381 | +0.02(+0.19%) |
Nov 08, 2023 | 10.04 | 10.06 | 9.982 | 10.04 | 190,784 | +0.02(+0.19%) |
Nov 07, 2023 | 10.01 | 10.04 | 9.954 | 10.02 | 249,176 | -0.03(-0.28%) |
Nov 06, 2023 | 10.07 | 10.08 | 9.935 | 10.05 | 373,269 | -0.01(-0.09%) |
Nov 03, 2023 | 10.05 | 10.09 | 9.918 | 10.06 | 560,282 | +0.21(+2.10%) |
Nov 02, 2023 | 9.710 | 9.860 | 9.653 | 9.851 | 677,088 | +0.31(+3.25%) |