Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.61 | 11.66 | 11.59 | 11.63 | 5,438,522 | +0.00(+0.00%) |
Jan 30, 2024 | 11.60 | 11.66 | 11.59 | 11.63 | 2,817,643 | +0.04(+0.34%) |
Jan 29, 2024 | 11.57 | 11.61 | 11.56 | 11.59 | 3,086,349 | +0.02(+0.17%) |
Jan 26, 2024 | 11.55 | 11.60 | 11.53 | 11.57 | 3,103,274 | +0.02(+0.17%) |
Jan 25, 2024 | 11.45 | 11.58 | 11.44 | 11.55 | 4,397,971 | +0.13(+1.12%) |
Jan 24, 2024 | 11.43 | 11.46 | 11.40 | 11.43 | 3,413,311 | +0.04(+0.34%) |
Jan 23, 2024 | 11.40 | 11.42 | 11.37 | 11.39 | 5,194,816 | -0.02(-0.17%) |
Jan 22, 2024 | 11.40 | 11.41 | 11.36 | 11.41 | 3,792,406 | +0.06(+0.50%) |
Jan 19, 2024 | 11.24 | 11.35 | 11.21 | 11.35 | 3,511,110 | +0.10(+0.87%) |
Jan 18, 2024 | 11.27 | 11.31 | 11.22 | 11.25 | 4,105,726 | -0.01(-0.09%) |
Jan 17, 2024 | 11.28 | 11.32 | 11.26 | 11.26 | 4,180,569 | -0.06(-0.52%) |
Jan 16, 2024 | 11.35 | 11.37 | 11.29 | 11.32 | 7,998,858 | -0.07(-0.60%) |
Jan 12, 2024 | 11.37 | 11.40 | 11.33 | 11.39 | 3,096,201 | +0.06(+0.52%) |
Jan 11, 2024 | 11.30 | 11.37 | 11.29 | 11.33 | 4,364,855 | +0.02(+0.17%) |
Jan 10, 2024 | 11.33 | 11.38 | 11.31 | 11.31 | 2,560,473 | +0.00(+0.00%) |
Jan 09, 2024 | 11.26 | 11.33 | 11.26 | 11.31 | 2,566,347 | +0.01(+0.09%) |
Jan 08, 2024 | 11.20 | 11.30 | 11.19 | 11.30 | 6,832,183 | +0.13(+1.14%) |
Jan 05, 2024 | 11.19 | 11.26 | 11.16 | 11.18 | 4,541,171 | -0.02(-0.17%) |
Jan 04, 2024 | 11.17 | 11.22 | 11.15 | 11.19 | 3,425,207 | -0.01(-0.09%) |
Jan 03, 2024 | 11.16 | 11.22 | 11.08 | 11.20 | 4,988,782 | +0.02(+0.18%) |
Jan 02, 2024 | 11.19 | 11.20 | 11.14 | 11.19 | 5,319,554 | -0.01(-0.09%) |
Dec 29, 2023 | 11.21 | 11.27 | 11.17 | 11.19 | 7,724,425 | -0.05(-0.43%) |
Dec 28, 2023 | 11.31 | 11.33 | 11.24 | 11.24 | 4,581,903 | -0.06(-0.52%) |
Dec 27, 2023 | 11.28 | 11.32 | 11.25 | 11.30 | 4,486,473 | +0.04(+0.35%) |
Dec 26, 2023 | 11.22 | 11.30 | 11.22 | 11.26 | 3,482,473 | +0.02(+0.17%) |
Dec 22, 2023 | 11.29 | 11.30 | 11.22 | 11.24 | 3,631,273 | +0.00(+0.00%) |
Dec 21, 2023 | 11.24 | 11.28 | 11.20 | 11.24 | 4,368,018 | +0.04(+0.35%) |
Dec 20, 2023 | 11.19 | 11.26 | 11.19 | 11.20 | 6,439,327 | +0.02(+0.18%) |
Dec 19, 2023 | 11.12 | 11.20 | 11.12 | 11.19 | 5,013,117 | +0.07(+0.61%) |
Dec 18, 2023 | 11.20 | 11.20 | 11.09 | 11.12 | 6,386,770 | -0.11(-0.97%) |
Dec 15, 2023 | 11.24 | 11.27 | 11.18 | 11.23 | 8,144,055 | -0.01(-0.09%) |
Dec 14, 2023 | 11.11 | 11.25 | 11.11 | 11.23 | 7,686,586 | +0.19(+1.76%) |
Dec 13, 2023 | 10.89 | 11.07 | 10.84 | 11.04 | 4,337,426 | +0.17(+1.61%) |
Dec 12, 2023 | 10.85 | 10.91 | 10.82 | 10.87 | 5,446,005 | +0.00(+0.00%) |
Dec 11, 2023 | 10.89 | 10.90 | 10.78 | 10.87 | 5,192,599 | -0.05(-0.44%) |
Dec 08, 2023 | 10.89 | 10.95 | 10.88 | 10.91 | 5,218,408 | -0.03(-0.27%) |
Dec 07, 2023 | 10.93 | 11.02 | 10.93 | 10.94 | 3,652,395 | +0.00(+0.00%) |
Dec 06, 2023 | 10.94 | 10.98 | 10.91 | 10.94 | 5,402,597 | +0.03(+0.27%) |
Dec 05, 2023 | 10.93 | 11.00 | 10.91 | 10.91 | 6,404,585 | -0.01(-0.09%) |
Dec 04, 2023 | 10.96 | 11.02 | 10.91 | 10.92 | 5,322,876 | -0.10(-0.88%) |
Dec 01, 2023 | 10.89 | 11.02 | 10.88 | 11.02 | 5,318,506 | +0.13(+1.16%) |
Nov 30, 2023 | 10.85 | 10.91 | 10.83 | 10.90 | 7,167,027 | +0.05(+0.45%) |
Nov 29, 2023 | 10.78 | 10.86 | 10.78 | 10.85 | 3,932,639 | +0.11(+0.99%) |
Nov 28, 2023 | 10.69 | 10.76 | 10.68 | 10.74 | 10,714,206 | +0.04(+0.36%) |
Nov 27, 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 4,327,003 | +0.10(+0.91%) |
Nov 24, 2023 | 10.61 | 10.62 | 10.58 | 10.60 | 1,541,879 | +0.00(+0.00%) |
Nov 22, 2023 | 10.68 | 10.70 | 10.52 | 10.60 | 12,162,295 | -0.07(-0.64%) |
Nov 21, 2023 | 10.69 | 10.72 | 10.62 | 10.67 | 6,182,107 | -0.04(-0.36%) |
Nov 20, 2023 | 10.71 | 10.73 | 10.69 | 10.71 | 4,723,449 | +0.01(+0.09%) |
Nov 17, 2023 | 10.73 | 10.76 | 10.70 | 10.70 | 5,336,178 | +0.00(+0.00%) |
Nov 16, 2023 | 10.66 | 10.71 | 10.65 | 10.70 | 6,396,132 | +0.05(+0.45%) |
Nov 15, 2023 | 10.65 | 10.69 | 10.62 | 10.65 | 3,464,684 | -0.03(-0.27%) |
Nov 14, 2023 | 10.63 | 10.77 | 10.63 | 10.68 | 6,905,029 | +0.18(+1.75%) |
Nov 13, 2023 | 10.43 | 10.52 | 10.37 | 10.50 | 4,671,751 | +0.05(+0.46%) |
Nov 10, 2023 | 10.43 | 10.47 | 10.39 | 10.45 | 4,829,824 | +0.08(+0.74%) |
Nov 09, 2023 | 10.54 | 10.55 | 10.37 | 10.37 | 4,962,400 | -0.14(-1.38%) |
Nov 08, 2023 | 10.54 | 10.57 | 10.50 | 10.52 | 4,441,901 | +0.01(+0.09%) |
Nov 07, 2023 | 10.56 | 10.58 | 10.49 | 10.51 | 5,112,603 | -0.03(-0.28%) |
Nov 06, 2023 | 10.57 | 10.60 | 10.51 | 10.54 | 5,884,755 | -0.03(-0.27%) |
Nov 03, 2023 | 10.53 | 10.61 | 10.50 | 10.57 | 6,774,318 | +0.16(+1.58%) |
Nov 02, 2023 | 10.28 | 10.43 | 10.27 | 10.40 | 6,494,279 | +0.26(+2.57%) |