Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.56 | 11.59 | 11.51 | 11.57 | 150,795 | +0.01(+0.09%) |
Jan 30, 2024 | 11.46 | 11.56 | 11.46 | 11.56 | 112,554 | +0.09(+0.78%) |
Jan 29, 2024 | 11.44 | 11.49 | 11.43 | 11.47 | 113,174 | +0.01(+0.09%) |
Jan 26, 2024 | 11.47 | 11.50 | 11.44 | 11.46 | 155,575 | +0.00(+0.04%) |
Jan 25, 2024 | 11.44 | 11.47 | 11.41 | 11.45 | 136,695 | +0.03(+0.30%) |
Jan 24, 2024 | 11.42 | 11.44 | 11.39 | 11.42 | 175,458 | +0.03(+0.26%) |
Jan 23, 2024 | 11.41 | 11.41 | 11.36 | 11.39 | 144,608 | +0.01(+0.13%) |
Jan 22, 2024 | 11.39 | 11.39 | 11.35 | 11.37 | 201,565 | +0.04(+0.39%) |
Jan 19, 2024 | 11.36 | 11.43 | 11.31 | 11.33 | 187,091 | -0.05(-0.44%) |
Jan 18, 2024 | 11.36 | 11.42 | 11.36 | 11.38 | 113,253 | +0.02(+0.18%) |
Jan 17, 2024 | 11.39 | 11.40 | 11.34 | 11.36 | 152,329 | -0.02(-0.17%) |
Jan 16, 2024 | 11.43 | 11.46 | 11.36 | 11.38 | 216,138 | -0.05(-0.43%) |
Jan 12, 2024 | 11.34 | 11.44 | 11.30 | 11.43 | 215,859 | +0.03(+0.26%) |
Jan 11, 2024 | 11.29 | 11.42 | 11.28 | 11.40 | 160,502 | +0.04(+0.35%) |
Jan 10, 2024 | 11.32 | 11.36 | 11.30 | 11.36 | 131,045 | +0.02(+0.17%) |
Jan 09, 2024 | 11.26 | 11.36 | 11.17 | 11.34 | 254,410 | +0.08(+0.71%) |
Jan 08, 2024 | 11.20 | 11.28 | 11.17 | 11.26 | 352,143 | +0.08(+0.71%) |
Jan 05, 2024 | 11.16 | 11.21 | 11.16 | 11.18 | 158,771 | +0.03(+0.27%) |
Jan 04, 2024 | 11.17 | 11.17 | 11.11 | 11.15 | 134,053 | +0.02(+0.18%) |
Jan 03, 2024 | 11.17 | 11.20 | 11.11 | 11.13 | 138,271 | -0.09(-0.80%) |
Jan 02, 2024 | 11.22 | 11.25 | 11.21 | 11.22 | 164,369 | -0.01(-0.09%) |
Dec 29, 2023 | 11.23 | 11.29 | 11.19 | 11.23 | 206,572 | +0.02(+0.18%) |
Dec 28, 2023 | 11.24 | 11.26 | 11.16 | 11.21 | 173,084 | +0.00(+0.03%) |
Dec 27, 2023 | 11.27 | 11.28 | 11.19 | 11.20 | 181,926 | -0.01(-0.09%) |
Dec 26, 2023 | 11.16 | 11.23 | 11.05 | 11.21 | 248,711 | +0.08(+0.71%) |
Dec 22, 2023 | 11.09 | 11.18 | 11.09 | 11.14 | 216,144 | +0.11(+1.00%) |
Dec 21, 2023 | 11.02 | 11.07 | 11.02 | 11.03 | 219,666 | +0.11(+1.00%) |
Dec 20, 2023 | 10.98 | 11.03 | 10.92 | 10.92 | 176,226 | -0.04(-0.41%) |
Dec 19, 2023 | 10.97 | 11.03 | 10.95 | 10.96 | 277,799 | +0.01(+0.09%) |
Dec 18, 2023 | 11.06 | 11.16 | 10.89 | 10.95 | 294,034 | -0.12(-1.05%) |
Dec 15, 2023 | 10.99 | 11.10 | 10.83 | 11.07 | 382,894 | +0.10(+0.88%) |
Dec 14, 2023 | 10.86 | 10.98 | 10.86 | 10.97 | 306,823 | +0.15(+1.43%) |
Dec 13, 2023 | 10.81 | 10.86 | 10.78 | 10.82 | 177,080 | +0.06(+0.54%) |
Dec 12, 2023 | 10.75 | 10.80 | 10.73 | 10.76 | 187,682 | +0.05(+0.45%) |
Dec 11, 2023 | 10.67 | 10.76 | 10.67 | 10.71 | 158,749 | -0.03(-0.27%) |
Dec 08, 2023 | 10.70 | 10.77 | 10.68 | 10.74 | 145,217 | +0.00(+0.00%) |
Dec 07, 2023 | 10.66 | 10.75 | 10.66 | 10.74 | 129,988 | +0.05(+0.45%) |
Dec 06, 2023 | 10.67 | 10.74 | 10.67 | 10.69 | 155,607 | +0.00(+0.00%) |
Dec 05, 2023 | 10.58 | 10.70 | 10.58 | 10.69 | 172,151 | +0.11(+1.01%) |
Dec 04, 2023 | 10.61 | 10.68 | 10.56 | 10.58 | 306,151 | -0.11(-1.00%) |
Dec 01, 2023 | 10.56 | 10.71 | 10.56 | 10.69 | 231,564 | +0.11(+1.01%) |
Nov 30, 2023 | 10.55 | 10.60 | 10.51 | 10.58 | 154,971 | +0.00(+0.00%) |
Nov 29, 2023 | 10.53 | 10.59 | 10.51 | 10.58 | 150,278 | +0.05(+0.46%) |
Nov 28, 2023 | 10.60 | 10.62 | 10.51 | 10.53 | 247,183 | -0.03(-0.27%) |
Nov 27, 2023 | 10.61 | 10.66 | 10.55 | 10.56 | 213,629 | -0.04(-0.41%) |
Nov 24, 2023 | 10.64 | 10.68 | 10.58 | 10.61 | 151,663 | -0.03(-0.32%) |
Nov 22, 2023 | 10.66 | 10.70 | 10.60 | 10.64 | 196,701 | -0.02(-0.18%) |
Nov 21, 2023 | 10.65 | 10.68 | 10.62 | 10.66 | 169,397 | +0.03(+0.29%) |
Nov 20, 2023 | 10.68 | 10.69 | 10.60 | 10.63 | 150,171 | -0.02(-0.18%) |
Nov 17, 2023 | 10.61 | 10.67 | 10.57 | 10.65 | 122,724 | +0.09(+0.82%) |
Nov 16, 2023 | 10.58 | 10.60 | 10.52 | 10.56 | 168,715 | +0.00(+0.00%) |
Nov 15, 2023 | 10.62 | 10.62 | 10.54 | 10.56 | 187,795 | -0.02(-0.18%) |
Nov 14, 2023 | 10.64 | 10.68 | 10.54 | 10.58 | 147,827 | +0.05(+0.50%) |
Nov 13, 2023 | 10.50 | 10.55 | 10.49 | 10.53 | 75,620 | +0.04(+0.41%) |
Nov 10, 2023 | 10.45 | 10.52 | 10.45 | 10.49 | 110,536 | +0.03(+0.27%) |
Nov 09, 2023 | 10.45 | 10.50 | 10.43 | 10.46 | 197,699 | +0.00(+0.00%) |
Nov 08, 2023 | 10.49 | 10.51 | 10.45 | 10.46 | 105,875 | -0.02(-0.18%) |
Nov 07, 2023 | 10.44 | 10.48 | 10.43 | 10.48 | 156,839 | +0.07(+0.64%) |
Nov 06, 2023 | 10.50 | 10.51 | 10.41 | 10.41 | 138,052 | -0.13(-1.27%) |
Nov 03, 2023 | 10.54 | 10.61 | 10.49 | 10.54 | 273,371 | +0.09(+0.82%) |
Nov 02, 2023 | 10.34 | 10.47 | 10.34 | 10.46 | 157,086 | +0.14(+1.39%) |