Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.15 | 12.22 | 12.12 | 12.14 | 557,437 | -0.05(-0.40%) |
Jan 30, 2024 | 12.14 | 12.18 | 12.11 | 12.18 | 296,584 | +0.10(+0.80%) |
Jan 29, 2024 | 12.11 | 12.14 | 12.05 | 12.09 | 458,606 | +0.00(+0.00%) |
Jan 26, 2024 | 12.13 | 12.13 | 12.04 | 12.09 | 288,214 | -0.04(-0.32%) |
Jan 25, 2024 | 11.97 | 12.15 | 11.94 | 12.13 | 829,865 | +0.18(+1.54%) |
Jan 24, 2024 | 11.93 | 11.96 | 11.89 | 11.94 | 319,693 | +0.08(+0.65%) |
Jan 23, 2024 | 11.88 | 11.92 | 11.84 | 11.87 | 366,204 | -0.01(-0.08%) |
Jan 22, 2024 | 11.86 | 11.95 | 11.84 | 11.88 | 479,772 | +0.10(+0.82%) |
Jan 19, 2024 | 11.92 | 11.92 | 11.77 | 11.78 | 1,018,013 | -0.11(-0.89%) |
Jan 18, 2024 | 11.83 | 11.91 | 11.81 | 11.88 | 501,205 | +0.10(+0.82%) |
Jan 17, 2024 | 11.87 | 11.89 | 11.69 | 11.79 | 656,211 | -0.13(-1.05%) |
Jan 16, 2024 | 11.99 | 12.02 | 11.89 | 11.91 | 682,067 | -0.08(-0.64%) |
Jan 12, 2024 | 11.88 | 12.04 | 11.88 | 11.99 | 686,458 | +0.11(+0.89%) |
Jan 11, 2024 | 11.89 | 11.89 | 11.82 | 11.88 | 423,520 | -0.01(-0.08%) |
Jan 10, 2024 | 11.81 | 11.92 | 11.80 | 11.89 | 511,809 | +0.12(+1.06%) |
Jan 09, 2024 | 11.79 | 11.81 | 11.71 | 11.77 | 347,456 | +0.00(+0.00%) |
Jan 08, 2024 | 11.74 | 11.81 | 11.71 | 11.77 | 330,459 | +0.06(+0.49%) |
Jan 05, 2024 | 11.61 | 11.72 | 11.57 | 11.71 | 525,392 | +0.14(+1.24%) |
Jan 04, 2024 | 11.66 | 11.76 | 11.54 | 11.57 | 653,576 | -0.11(-0.98%) |
Jan 03, 2024 | 11.76 | 11.79 | 11.66 | 11.68 | 386,081 | -0.08(-0.65%) |
Jan 02, 2024 | 11.67 | 11.79 | 11.64 | 11.76 | 392,271 | +0.05(+0.41%) |
Dec 29, 2023 | 11.67 | 11.77 | 11.61 | 11.71 | 896,057 | +0.06(+0.49%) |
Dec 28, 2023 | 11.64 | 11.69 | 11.56 | 11.66 | 410,228 | -0.02(-0.16%) |
Dec 27, 2023 | 11.55 | 11.67 | 11.55 | 11.67 | 514,562 | +0.14(+1.25%) |
Dec 26, 2023 | 11.47 | 11.57 | 11.44 | 11.53 | 382,109 | +0.06(+0.50%) |
Dec 22, 2023 | 11.52 | 11.60 | 11.41 | 11.47 | 425,407 | -0.03(-0.25%) |
Dec 21, 2023 | 11.42 | 11.54 | 11.42 | 11.50 | 516,309 | +0.05(+0.42%) |
Dec 20, 2023 | 11.48 | 11.53 | 11.44 | 11.45 | 321,604 | -0.02(-0.17%) |
Dec 19, 2023 | 11.51 | 11.57 | 11.44 | 11.47 | 449,761 | +0.01(+0.08%) |
Dec 18, 2023 | 11.57 | 11.59 | 11.45 | 11.46 | 527,659 | -0.09(-0.75%) |
Dec 15, 2023 | 11.53 | 11.62 | 11.41 | 11.55 | 764,741 | +0.04(+0.33%) |
Dec 14, 2023 | 11.70 | 11.84 | 11.48 | 11.51 | 1,131,771 | -0.19(-1.64%) |
Dec 13, 2023 | 11.35 | 11.74 | 11.28 | 11.70 | 892,301 | +0.40(+3.56%) |
Dec 12, 2023 | 11.37 | 11.37 | 11.25 | 11.30 | 460,570 | -0.08(-0.67%) |
Dec 11, 2023 | 11.38 | 11.41 | 11.33 | 11.38 | 336,363 | +0.03(+0.25%) |
Dec 08, 2023 | 11.45 | 11.45 | 11.33 | 11.35 | 294,593 | -0.13(-1.16%) |
Dec 07, 2023 | 11.43 | 11.48 | 11.39 | 11.48 | 613,062 | +0.05(+0.41%) |
Dec 06, 2023 | 11.48 | 11.51 | 11.34 | 11.43 | 764,456 | -0.04(-0.33%) |
Dec 05, 2023 | 11.38 | 11.54 | 11.36 | 11.47 | 646,755 | +0.12(+1.09%) |
Dec 04, 2023 | 11.33 | 11.42 | 11.27 | 11.35 | 468,247 | -0.01(-0.08%) |
Dec 01, 2023 | 11.33 | 11.40 | 11.31 | 11.36 | 721,620 | +0.03(+0.25%) |
Nov 30, 2023 | 11.25 | 11.38 | 11.23 | 11.33 | 581,394 | +0.11(+1.01%) |
Nov 29, 2023 | 11.17 | 11.27 | 11.15 | 11.22 | 542,272 | +0.11(+1.02%) |
Nov 28, 2023 | 11.08 | 11.23 | 11.07 | 11.10 | 582,148 | +0.02(+0.17%) |
Nov 27, 2023 | 11.14 | 11.19 | 11.07 | 11.08 | 375,913 | -0.04(-0.34%) |
Nov 24, 2023 | 11.13 | 11.17 | 11.11 | 11.12 | 166,394 | -0.04(-0.34%) |
Nov 22, 2023 | 11.14 | 11.19 | 11.10 | 11.16 | 333,436 | +0.09(+0.77%) |
Nov 21, 2023 | 11.03 | 11.15 | 11.03 | 11.07 | 401,632 | +0.03(+0.26%) |
Nov 20, 2023 | 11.13 | 11.14 | 11.04 | 11.05 | 511,529 | -0.07(-0.60%) |
Nov 17, 2023 | 11.14 | 11.14 | 11.02 | 11.11 | 493,214 | +0.03(+0.26%) |
Nov 16, 2023 | 10.91 | 11.09 | 10.91 | 11.08 | 506,403 | +0.15(+1.39%) |
Nov 15, 2023 | 11.08 | 11.10 | 10.91 | 10.93 | 510,579 | -0.15(-1.37%) |
Nov 14, 2023 | 11.05 | 11.14 | 11.01 | 11.08 | 979,423 | +0.34(+3.15%) |
Nov 13, 2023 | 10.81 | 10.84 | 10.72 | 10.74 | 438,036 | -0.07(-0.61%) |
Nov 10, 2023 | 10.88 | 10.91 | 10.77 | 10.81 | 378,062 | +0.03(+0.26%) |
Nov 09, 2023 | 10.92 | 10.95 | 10.73 | 10.78 | 422,146 | -0.12(-1.12%) |
Nov 08, 2023 | 10.82 | 10.90 | 10.77 | 10.90 | 558,736 | +0.17(+1.57%) |
Nov 07, 2023 | 10.65 | 10.74 | 10.58 | 10.74 | 686,336 | +0.10(+0.97%) |
Nov 06, 2023 | 10.93 | 10.98 | 10.56 | 10.63 | 1,011,573 | -0.18(-1.65%) |
Nov 03, 2023 | 11.08 | 11.15 | 10.79 | 10.81 | 1,139,561 | -0.18(-1.62%) |
Nov 02, 2023 | 10.76 | 11.02 | 10.69 | 10.99 | 1,159,697 | +0.38(+3.54%) |