Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.34 | 11.57 | 10.83 | 10.83 | 307,863 | -0.68(-5.94%) |
Jan 30, 2024 | 11.84 | 11.93 | 11.49 | 11.52 | 122,249 | -0.48(-3.97%) |
Jan 29, 2024 | 11.80 | 12.00 | 11.73 | 11.99 | 119,084 | +0.14(+1.17%) |
Jan 26, 2024 | 11.84 | 11.92 | 11.73 | 11.85 | 91,427 | +0.12(+1.01%) |
Jan 25, 2024 | 11.90 | 11.90 | 11.42 | 11.73 | 137,069 | -0.15(-1.25%) |
Jan 24, 2024 | 11.72 | 11.88 | 11.71 | 11.88 | 85,898 | +0.23(+1.96%) |
Jan 23, 2024 | 11.80 | 11.82 | 11.61 | 11.65 | 101,945 | -0.07(-0.59%) |
Jan 22, 2024 | 11.46 | 11.72 | 11.46 | 11.72 | 96,435 | +0.33(+2.87%) |
Jan 19, 2024 | 11.22 | 11.40 | 11.11 | 11.40 | 102,367 | +0.28(+2.50%) |
Jan 18, 2024 | 11.21 | 11.21 | 10.98 | 11.12 | 157,790 | -0.04(-0.35%) |
Jan 17, 2024 | 11.11 | 11.52 | 11.10 | 11.16 | 95,673 | -0.13(-1.14%) |
Jan 16, 2024 | 11.42 | 11.46 | 11.27 | 11.29 | 105,058 | -0.28(-2.40%) |
Jan 12, 2024 | 11.78 | 11.86 | 11.47 | 11.57 | 61,775 | -0.14(-1.19%) |
Jan 11, 2024 | 11.74 | 11.75 | 11.52 | 11.70 | 93,371 | -0.07(-0.59%) |
Jan 10, 2024 | 11.71 | 11.83 | 11.62 | 11.77 | 93,590 | +0.00(+0.00%) |
Jan 09, 2024 | 11.76 | 11.91 | 11.69 | 11.77 | 85,669 | -0.13(-1.08%) |
Jan 08, 2024 | 11.90 | 11.93 | 11.80 | 11.90 | 79,064 | -0.03(-0.25%) |
Jan 05, 2024 | 11.81 | 12.08 | 11.81 | 11.93 | 182,064 | +0.02(+0.17%) |
Jan 04, 2024 | 11.91 | 11.96 | 11.71 | 11.91 | 105,382 | +0.07(+0.59%) |
Jan 03, 2024 | 12.04 | 12.04 | 11.72 | 11.84 | 228,470 | -0.21(-1.77%) |
Jan 02, 2024 | 11.70 | 12.13 | 11.63 | 12.06 | 139,186 | +0.25(+2.09%) |
Dec 29, 2023 | 12.04 | 12.26 | 11.79 | 11.81 | 87,005 | -0.24(-1.96%) |
Dec 28, 2023 | 12.07 | 12.15 | 12.00 | 12.05 | 78,997 | -0.06(-0.49%) |
Dec 27, 2023 | 12.12 | 12.15 | 12.04 | 12.11 | 79,095 | -0.02(-0.16%) |
Dec 26, 2023 | 11.96 | 12.15 | 11.68 | 12.13 | 84,796 | +0.20(+1.65%) |
Dec 22, 2023 | 11.94 | 12.05 | 11.83 | 11.93 | 134,435 | +0.11(+0.92%) |
Dec 21, 2023 | 11.89 | 11.96 | 11.73 | 11.82 | 72,630 | +0.07(+0.59%) |
Dec 20, 2023 | 11.85 | 12.20 | 11.72 | 11.75 | 117,801 | -0.07(-0.58%) |
Dec 19, 2023 | 11.67 | 11.89 | 11.67 | 11.82 | 106,914 | +0.18(+1.52%) |
Dec 18, 2023 | 11.91 | 11.92 | 11.51 | 11.64 | 78,193 | -0.22(-1.83%) |
Dec 15, 2023 | 11.96 | 12.22 | 11.23 | 11.86 | 382,302 | -0.02(-0.17%) |
Dec 14, 2023 | 11.99 | 12.24 | 11.75 | 11.88 | 215,129 | +0.17(+1.43%) |
Dec 13, 2023 | 11.08 | 11.72 | 11.01 | 11.71 | 332,180 | +0.63(+5.69%) |
Dec 12, 2023 | 11.14 | 11.14 | 11.04 | 11.08 | 75,758 | -0.05(-0.44%) |
Dec 11, 2023 | 11.15 | 11.17 | 11.05 | 11.13 | 174,885 | +0.02(+0.18%) |
Dec 08, 2023 | 11.16 | 11.21 | 10.95 | 11.11 | 125,093 | +0.00(+0.00%) |
Dec 07, 2023 | 11.11 | 11.17 | 10.63 | 11.11 | 97,332 | +0.05(+0.45%) |
Dec 06, 2023 | 11.18 | 11.35 | 11.02 | 11.06 | 113,006 | -0.02(-0.18%) |
Dec 05, 2023 | 11.20 | 11.27 | 11.02 | 11.08 | 81,550 | -0.13(-1.14%) |
Dec 04, 2023 | 11.24 | 11.31 | 11.07 | 11.21 | 109,539 | -0.08(-0.70%) |
Dec 01, 2023 | 10.79 | 11.33 | 10.77 | 11.29 | 142,157 | +0.41(+3.81%) |
Nov 30, 2023 | 11.07 | 11.08 | 10.86 | 10.87 | 139,150 | -0.14(-1.25%) |
Nov 29, 2023 | 10.70 | 11.05 | 10.70 | 11.01 | 97,678 | +0.23(+2.10%) |
Nov 28, 2023 | 10.88 | 10.88 | 10.63 | 10.78 | 60,775 | -0.07(-0.64%) |
Nov 27, 2023 | 10.90 | 10.91 | 10.83 | 10.85 | 70,300 | -0.04(-0.36%) |
Nov 24, 2023 | 10.85 | 10.95 | 10.83 | 10.89 | 37,105 | +0.04(+0.36%) |
Nov 22, 2023 | 10.97 | 10.98 | 10.80 | 10.85 | 75,691 | -0.01(-0.09%) |
Nov 21, 2023 | 10.98 | 11.09 | 10.84 | 10.86 | 73,160 | -0.19(-1.69%) |
Nov 20, 2023 | 11.05 | 11.13 | 10.74 | 11.05 | 68,832 | -0.03(-0.27%) |
Nov 17, 2023 | 11.04 | 11.12 | 10.84 | 11.08 | 150,849 | +0.18(+1.63%) |
Nov 16, 2023 | 11.08 | 11.09 | 10.84 | 10.90 | 91,395 | -0.13(-1.16%) |
Nov 15, 2023 | 10.90 | 11.16 | 10.90 | 11.03 | 135,677 | +0.12(+1.08%) |
Nov 14, 2023 | 10.50 | 10.96 | 10.50 | 10.91 | 179,721 | +0.66(+6.44%) |
Nov 13, 2023 | 10.05 | 10.26 | 10.03 | 10.25 | 76,667 | +0.13(+1.27%) |
Nov 10, 2023 | 10.19 | 10.21 | 10.02 | 10.12 | 107,287 | -0.04(-0.39%) |
Nov 09, 2023 | 10.05 | 10.21 | 9.986 | 10.16 | 125,803 | +0.18(+1.78%) |
Nov 08, 2023 | 10.20 | 10.21 | 9.868 | 9.986 | 76,561 | -0.17(-1.65%) |
Nov 07, 2023 | 10.34 | 10.34 | 10.05 | 10.15 | 107,752 | -0.18(-1.72%) |
Nov 06, 2023 | 10.37 | 10.44 | 10.17 | 10.33 | 131,691 | +0.01(+0.10%) |
Nov 03, 2023 | 10.18 | 10.58 | 10.17 | 10.32 | 203,289 | +0.19(+1.85%) |
Nov 02, 2023 | 9.730 | 10.14 | 9.730 | 10.13 | 174,831 | +0.54(+5.65%) |