Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.40 | 11.40 | 11.06 | 11.07 | 1,461,919 | -0.35(-3.06%) |
Jan 30, 2024 | 11.56 | 11.61 | 11.37 | 11.42 | 693,067 | -0.18(-1.55%) |
Jan 29, 2024 | 11.57 | 11.67 | 11.45 | 11.60 | 1,064,972 | +0.06(+0.52%) |
Jan 26, 2024 | 11.46 | 11.62 | 11.42 | 11.54 | 908,101 | +0.13(+1.14%) |
Jan 25, 2024 | 11.49 | 11.56 | 11.30 | 11.41 | 710,506 | +0.11(+0.97%) |
Jan 24, 2024 | 11.64 | 11.64 | 11.29 | 11.30 | 728,989 | -0.21(-1.82%) |
Jan 23, 2024 | 11.51 | 11.53 | 11.42 | 11.51 | 481,868 | +0.04(+0.35%) |
Jan 22, 2024 | 11.58 | 11.66 | 11.41 | 11.47 | 556,902 | -0.01(-0.09%) |
Jan 19, 2024 | 11.42 | 11.49 | 11.18 | 11.48 | 844,693 | +0.10(+0.88%) |
Jan 18, 2024 | 11.49 | 11.50 | 11.21 | 11.38 | 640,633 | -0.03(-0.26%) |
Jan 17, 2024 | 11.38 | 11.51 | 11.30 | 11.41 | 608,173 | -0.07(-0.61%) |
Jan 16, 2024 | 11.46 | 11.49 | 11.31 | 11.48 | 737,533 | -0.08(-0.69%) |
Jan 12, 2024 | 11.59 | 11.70 | 11.45 | 11.56 | 773,934 | +0.10(+0.87%) |
Jan 11, 2024 | 11.47 | 11.48 | 11.26 | 11.46 | 849,183 | -0.06(-0.52%) |
Jan 10, 2024 | 11.42 | 11.58 | 11.42 | 11.52 | 794,799 | +0.10(+0.88%) |
Jan 09, 2024 | 11.34 | 11.45 | 11.30 | 11.42 | 771,607 | -0.05(-0.44%) |
Jan 08, 2024 | 11.10 | 11.47 | 11.10 | 11.47 | 880,904 | +0.34(+3.05%) |
Jan 05, 2024 | 10.98 | 11.25 | 10.95 | 11.13 | 971,752 | +0.11(+1.00%) |
Jan 04, 2024 | 11.03 | 11.10 | 10.96 | 11.02 | 531,135 | -0.02(-0.18%) |
Jan 03, 2024 | 11.11 | 11.13 | 10.87 | 11.04 | 1,159,081 | -0.21(-1.87%) |
Jan 02, 2024 | 11.18 | 11.29 | 11.08 | 11.25 | 1,034,118 | -0.02(-0.18%) |
Dec 29, 2023 | 11.35 | 11.45 | 11.27 | 11.27 | 741,766 | -0.18(-1.57%) |
Dec 28, 2023 | 11.36 | 11.48 | 11.35 | 11.45 | 932,769 | +0.03(+0.26%) |
Dec 27, 2023 | 11.47 | 11.50 | 11.38 | 11.42 | 971,786 | -0.06(-0.51%) |
Dec 26, 2023 | 11.41 | 11.55 | 11.36 | 11.48 | 569,297 | +0.10(+0.85%) |
Dec 22, 2023 | 11.49 | 11.53 | 11.37 | 11.38 | 738,371 | -0.05(-0.42%) |
Dec 21, 2023 | 11.30 | 11.43 | 11.27 | 11.43 | 1,004,598 | +0.21(+1.90%) |
Dec 20, 2023 | 11.35 | 11.54 | 11.22 | 11.22 | 946,907 | -0.16(-1.37%) |
Dec 19, 2023 | 11.22 | 11.44 | 11.16 | 11.37 | 876,421 | +0.20(+1.82%) |
Dec 18, 2023 | 11.36 | 11.40 | 11.16 | 11.17 | 987,925 | -0.14(-1.20%) |
Dec 15, 2023 | 11.47 | 11.48 | 11.22 | 11.30 | 2,051,407 | -0.14(-1.19%) |
Dec 14, 2023 | 11.32 | 11.49 | 11.28 | 11.44 | 2,116,606 | +0.29(+2.61%) |
Dec 13, 2023 | 11.03 | 11.27 | 10.81 | 11.15 | 2,505,743 | +0.46(+4.26%) |
Dec 12, 2023 | 10.61 | 10.83 | 10.55 | 10.69 | 765,379 | +0.06(+0.55%) |
Dec 11, 2023 | 10.61 | 10.69 | 10.56 | 10.63 | 738,103 | -0.01(-0.09%) |
Dec 08, 2023 | 10.62 | 10.72 | 10.58 | 10.64 | 757,595 | -0.01(-0.09%) |
Dec 07, 2023 | 10.48 | 10.66 | 10.38 | 10.65 | 833,618 | +0.18(+1.76%) |
Dec 06, 2023 | 10.69 | 10.75 | 10.45 | 10.47 | 1,065,348 | -0.17(-1.55%) |
Dec 05, 2023 | 10.65 | 10.69 | 10.55 | 10.63 | 909,343 | -0.07(-0.63%) |
Dec 04, 2023 | 10.67 | 10.77 | 10.63 | 10.70 | 628,358 | -0.04(-0.36%) |
Dec 01, 2023 | 10.47 | 10.76 | 10.41 | 10.74 | 1,630,569 | +0.26(+2.50%) |
Nov 30, 2023 | 10.62 | 10.64 | 10.43 | 10.48 | 1,122,091 | -0.16(-1.46%) |
Nov 29, 2023 | 10.33 | 10.69 | 10.33 | 10.63 | 2,685,411 | +0.38(+3.69%) |
Nov 28, 2023 | 10.15 | 10.28 | 10.05 | 10.26 | 1,035,612 | +0.15(+1.44%) |
Nov 27, 2023 | 10.06 | 10.12 | 10.04 | 10.11 | 554,700 | -0.01(-0.10%) |
Nov 24, 2023 | 10.13 | 10.19 | 10.07 | 10.12 | 284,729 | -0.07(-0.67%) |
Nov 22, 2023 | 10.29 | 10.33 | 10.13 | 10.19 | 546,198 | +0.01(+0.10%) |
Nov 21, 2023 | 10.15 | 10.22 | 10.11 | 10.18 | 739,717 | -0.06(-0.57%) |
Nov 20, 2023 | 10.06 | 10.24 | 10.01 | 10.24 | 914,547 | +0.14(+1.35%) |
Nov 17, 2023 | 10.19 | 10.27 | 10.04 | 10.10 | 745,050 | +0.00(+0.00%) |
Nov 16, 2023 | 10.09 | 10.12 | 9.911 | 10.10 | 1,062,905 | +0.02(+0.19%) |
Nov 15, 2023 | 9.926 | 10.10 | 9.857 | 10.08 | 882,788 | +0.16(+1.66%) |
Nov 14, 2023 | 9.790 | 9.935 | 9.703 | 9.916 | 1,557,659 | +0.50(+5.36%) |
Nov 13, 2023 | 9.334 | 9.431 | 9.285 | 9.412 | 496,641 | -0.05(-0.51%) |
Nov 10, 2023 | 9.382 | 9.460 | 9.300 | 9.460 | 733,484 | +0.18(+1.99%) |
Nov 09, 2023 | 9.538 | 9.669 | 9.198 | 9.276 | 1,674,084 | -0.21(-2.25%) |
Nov 08, 2023 | 9.441 | 9.499 | 9.373 | 9.489 | 1,233,623 | +0.02(+0.20%) |
Nov 07, 2023 | 9.547 | 9.591 | 9.159 | 9.470 | 1,638,392 | -0.05(-0.51%) |
Nov 06, 2023 | 9.557 | 9.615 | 9.460 | 9.518 | 1,202,579 | -0.08(-0.81%) |
Nov 03, 2023 | 9.576 | 9.780 | 9.576 | 9.596 | 1,470,593 | +0.14(+1.44%) |
Nov 02, 2023 | 9.150 | 9.470 | 9.140 | 9.460 | 1,685,635 | +0.44(+4.84%) |