Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.33 | 11.47 | 11.33 | 11.44 | 194,178 | +0.11(+0.95%) |
Jan 30, 2024 | 11.33 | 11.38 | 11.31 | 11.33 | 212,602 | +0.00(+0.00%) |
Jan 29, 2024 | 11.24 | 11.36 | 11.24 | 11.33 | 227,900 | +0.09(+0.79%) |
Jan 26, 2024 | 11.29 | 11.32 | 11.23 | 11.24 | 479,541 | -0.08(-0.69%) |
Jan 25, 2024 | 11.30 | 11.35 | 11.30 | 11.32 | 287,305 | +0.03(+0.26%) |
Jan 24, 2024 | 11.26 | 11.33 | 11.26 | 11.29 | 297,813 | +0.03(+0.26%) |
Jan 23, 2024 | 11.29 | 11.29 | 11.23 | 11.26 | 270,080 | -0.06(-0.52%) |
Jan 22, 2024 | 11.29 | 11.38 | 11.29 | 11.32 | 155,411 | +0.09(+0.79%) |
Jan 19, 2024 | 11.24 | 11.32 | 11.14 | 11.23 | 766,343 | -0.04(-0.35%) |
Jan 18, 2024 | 11.35 | 11.41 | 11.26 | 11.27 | 261,913 | -0.10(-0.86%) |
Jan 17, 2024 | 11.35 | 11.39 | 11.33 | 11.37 | 249,267 | -0.04(-0.34%) |
Jan 16, 2024 | 11.44 | 11.45 | 11.36 | 11.41 | 236,808 | -0.06(-0.51%) |
Jan 12, 2024 | 11.43 | 11.47 | 11.42 | 11.47 | 104,740 | +0.04(+0.34%) |
Jan 11, 2024 | 11.44 | 11.47 | 11.40 | 11.43 | 191,149 | -0.01(-0.13%) |
Jan 10, 2024 | 11.47 | 11.49 | 11.43 | 11.44 | 228,088 | -0.02(-0.17%) |
Jan 09, 2024 | 11.50 | 11.54 | 11.45 | 11.46 | 292,057 | -0.08(-0.68%) |
Jan 08, 2024 | 11.48 | 11.59 | 11.43 | 11.54 | 318,413 | +0.12(+1.03%) |
Jan 05, 2024 | 11.44 | 11.46 | 11.42 | 11.42 | 105,485 | -0.04(-0.34%) |
Jan 04, 2024 | 11.45 | 11.48 | 11.44 | 11.46 | 295,195 | -0.07(-0.59%) |
Jan 03, 2024 | 11.50 | 11.53 | 11.46 | 11.53 | 115,511 | +0.01(+0.09%) |
Jan 02, 2024 | 11.34 | 11.52 | 11.33 | 11.52 | 221,686 | +0.15(+1.29%) |
Dec 29, 2023 | 11.38 | 11.45 | 11.37 | 11.37 | 298,451 | -0.08(-0.68%) |
Dec 28, 2023 | 11.37 | 11.45 | 11.37 | 11.45 | 408,913 | +0.01(+0.09%) |
Dec 27, 2023 | 11.41 | 11.47 | 11.41 | 11.44 | 265,338 | +0.05(+0.43%) |
Dec 26, 2023 | 11.36 | 11.44 | 11.36 | 11.39 | 256,382 | +0.00(+0.00%) |
Dec 22, 2023 | 11.40 | 11.48 | 11.37 | 11.39 | 241,238 | -0.02(-0.17%) |
Dec 21, 2023 | 11.41 | 11.49 | 11.36 | 11.41 | 349,195 | +0.00(+0.00%) |
Dec 20, 2023 | 11.52 | 11.54 | 11.41 | 11.41 | 440,841 | -0.09(-0.76%) |
Dec 19, 2023 | 11.45 | 11.52 | 11.44 | 11.50 | 432,654 | +0.05(+0.43%) |
Dec 18, 2023 | 11.42 | 11.49 | 11.42 | 11.45 | 364,671 | +0.01(+0.09%) |
Dec 15, 2023 | 11.33 | 11.47 | 11.33 | 11.44 | 318,335 | +0.09(+0.77%) |
Dec 14, 2023 | 11.24 | 11.36 | 11.24 | 11.35 | 287,393 | +0.19(+1.71%) |
Dec 13, 2023 | 11.11 | 11.20 | 11.09 | 11.16 | 319,550 | +0.03(+0.26%) |
Dec 12, 2023 | 11.19 | 11.20 | 11.13 | 11.13 | 191,732 | -0.02(-0.17%) |
Dec 11, 2023 | 11.15 | 11.20 | 11.15 | 11.15 | 156,861 | -0.03(-0.26%) |
Dec 08, 2023 | 11.11 | 11.21 | 11.11 | 11.18 | 150,088 | -0.01(-0.09%) |
Dec 07, 2023 | 11.07 | 11.21 | 11.07 | 11.19 | 238,108 | +0.14(+1.23%) |
Dec 06, 2023 | 11.09 | 11.18 | 11.04 | 11.06 | 178,245 | -0.05(-0.44%) |
Dec 05, 2023 | 11.10 | 11.15 | 11.09 | 11.10 | 181,013 | +0.03(+0.26%) |
Dec 04, 2023 | 11.08 | 11.16 | 11.06 | 11.08 | 225,705 | -0.02(-0.18%) |
Dec 01, 2023 | 11.03 | 11.17 | 11.03 | 11.09 | 188,966 | +0.09(+0.79%) |
Nov 30, 2023 | 10.99 | 11.07 | 10.95 | 11.01 | 359,697 | -0.01(-0.09%) |
Nov 29, 2023 | 10.83 | 11.05 | 10.83 | 11.02 | 323,600 | +0.21(+1.98%) |
Nov 28, 2023 | 10.72 | 10.81 | 10.71 | 10.80 | 260,922 | +0.09(+0.82%) |
Nov 27, 2023 | 10.74 | 10.80 | 10.66 | 10.72 | 338,736 | -0.02(-0.18%) |
Nov 24, 2023 | 10.75 | 10.77 | 10.74 | 10.74 | 87,623 | -0.02(-0.18%) |
Nov 22, 2023 | 10.76 | 10.82 | 10.74 | 10.75 | 240,362 | +0.01(+0.09%) |
Nov 21, 2023 | 10.74 | 10.79 | 10.73 | 10.74 | 223,101 | -0.01(-0.09%) |
Nov 20, 2023 | 10.71 | 10.81 | 10.66 | 10.75 | 412,958 | +0.07(+0.64%) |
Nov 17, 2023 | 10.64 | 10.71 | 10.63 | 10.69 | 300,501 | +0.05(+0.46%) |
Nov 16, 2023 | 10.48 | 10.71 | 10.48 | 10.64 | 344,986 | +0.20(+1.96%) |
Nov 15, 2023 | 10.36 | 10.45 | 10.35 | 10.43 | 361,621 | +0.09(+0.85%) |
Nov 14, 2023 | 10.23 | 10.38 | 10.23 | 10.35 | 229,283 | +0.20(+1.95%) |
Nov 13, 2023 | 10.14 | 10.15 | 10.10 | 10.15 | 268,027 | -0.01(-0.10%) |
Nov 10, 2023 | 10.09 | 10.16 | 10.09 | 10.16 | 128,207 | +0.08(+0.77%) |
Nov 09, 2023 | 10.15 | 10.18 | 10.06 | 10.08 | 238,849 | -0.09(-0.86%) |
Nov 08, 2023 | 10.09 | 10.18 | 10.06 | 10.17 | 237,352 | +0.08(+0.77%) |
Nov 07, 2023 | 9.973 | 10.11 | 9.973 | 10.09 | 278,433 | +0.14(+1.36%) |
Nov 06, 2023 | 9.973 | 9.973 | 9.905 | 9.954 | 239,032 | -0.02(-0.19%) |
Nov 03, 2023 | 9.876 | 10.05 | 9.876 | 9.973 | 186,163 | +0.17(+1.78%) |
Nov 02, 2023 | 9.770 | 9.847 | 9.770 | 9.799 | 174,783 | +0.10(+1.00%) |