Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.92 | 12.03 | 11.89 | 11.93 | 215,633 | +0.06(+0.50%) |
Jan 30, 2024 | 11.90 | 11.90 | 11.83 | 11.87 | 152,678 | +0.02(+0.17%) |
Jan 29, 2024 | 11.76 | 11.85 | 11.73 | 11.85 | 164,796 | +0.10(+0.84%) |
Jan 26, 2024 | 11.85 | 11.85 | 11.72 | 11.75 | 156,872 | -0.05(-0.42%) |
Jan 25, 2024 | 11.86 | 11.86 | 11.78 | 11.80 | 167,834 | +0.00(+0.00%) |
Jan 24, 2024 | 11.93 | 11.93 | 11.78 | 11.80 | 244,970 | -0.02(-0.17%) |
Jan 23, 2024 | 11.82 | 12.03 | 11.80 | 11.82 | 238,838 | -0.02(-0.17%) |
Jan 22, 2024 | 11.76 | 11.86 | 11.76 | 11.84 | 166,580 | +0.13(+1.09%) |
Jan 19, 2024 | 11.71 | 11.74 | 11.59 | 11.71 | 208,707 | +0.02(+0.17%) |
Jan 18, 2024 | 11.75 | 11.78 | 11.66 | 11.70 | 177,669 | -0.06(-0.50%) |
Jan 17, 2024 | 11.81 | 11.81 | 11.73 | 11.75 | 234,627 | -0.11(-0.91%) |
Jan 16, 2024 | 11.99 | 12.08 | 11.82 | 11.86 | 148,959 | -0.13(-1.06%) |
Jan 12, 2024 | 12.03 | 12.07 | 11.96 | 11.99 | 197,809 | -0.04(-0.33%) |
Jan 11, 2024 | 12.06 | 12.08 | 11.99 | 12.03 | 251,550 | -0.02(-0.18%) |
Jan 10, 2024 | 12.14 | 12.14 | 12.02 | 12.05 | 270,269 | -0.05(-0.40%) |
Jan 09, 2024 | 12.18 | 12.19 | 12.04 | 12.10 | 159,164 | -0.08(-0.64%) |
Jan 08, 2024 | 12.00 | 12.19 | 11.96 | 12.18 | 242,058 | +0.23(+1.96%) |
Jan 05, 2024 | 11.98 | 12.02 | 11.89 | 11.94 | 156,417 | -0.04(-0.33%) |
Jan 04, 2024 | 11.95 | 11.98 | 11.90 | 11.98 | 196,312 | -0.06(-0.49%) |
Jan 03, 2024 | 11.99 | 12.06 | 11.98 | 12.04 | 161,575 | +0.06(+0.49%) |
Jan 02, 2024 | 11.91 | 12.05 | 11.86 | 11.98 | 226,013 | +0.08(+0.66%) |
Dec 29, 2023 | 11.90 | 11.99 | 11.85 | 11.90 | 411,413 | +0.02(+0.16%) |
Dec 28, 2023 | 11.98 | 12.06 | 11.85 | 11.88 | 361,784 | -0.16(-1.30%) |
Dec 27, 2023 | 12.08 | 12.12 | 12.00 | 12.04 | 296,899 | +0.04(+0.33%) |
Dec 26, 2023 | 12.10 | 12.14 | 11.99 | 12.00 | 357,788 | -0.04(-0.32%) |
Dec 22, 2023 | 12.04 | 12.13 | 12.02 | 12.04 | 207,017 | -0.01(-0.08%) |
Dec 21, 2023 | 12.17 | 12.17 | 11.96 | 12.05 | 381,186 | +0.00(+0.00%) |
Dec 20, 2023 | 12.04 | 12.05 | 11.95 | 12.05 | 502,767 | +0.01(+0.08%) |
Dec 19, 2023 | 11.82 | 12.04 | 11.82 | 12.04 | 503,388 | +0.22(+1.90%) |
Dec 18, 2023 | 11.82 | 11.82 | 11.75 | 11.82 | 311,004 | +0.04(+0.33%) |
Dec 15, 2023 | 11.81 | 11.85 | 11.76 | 11.78 | 249,406 | -0.03(-0.25%) |
Dec 14, 2023 | 11.63 | 11.81 | 11.60 | 11.81 | 319,059 | +0.24(+2.10%) |
Dec 13, 2023 | 11.47 | 11.56 | 11.41 | 11.56 | 429,021 | +0.10(+0.85%) |
Dec 12, 2023 | 11.41 | 11.48 | 11.36 | 11.47 | 361,384 | +0.08(+0.68%) |
Dec 11, 2023 | 11.40 | 11.43 | 11.35 | 11.39 | 283,507 | -0.06(-0.51%) |
Dec 08, 2023 | 11.44 | 11.46 | 11.40 | 11.45 | 177,948 | +0.00(+0.00%) |
Dec 07, 2023 | 11.37 | 11.45 | 11.35 | 11.45 | 310,757 | +0.11(+0.94%) |
Dec 06, 2023 | 11.38 | 11.38 | 11.27 | 11.34 | 318,169 | +0.01(+0.09%) |
Dec 05, 2023 | 11.32 | 11.36 | 11.27 | 11.33 | 238,305 | +0.08(+0.69%) |
Dec 04, 2023 | 11.29 | 11.34 | 11.23 | 11.25 | 422,886 | -0.04(-0.34%) |
Dec 01, 2023 | 11.14 | 11.29 | 11.11 | 11.29 | 283,941 | +0.20(+1.84%) |
Nov 30, 2023 | 11.24 | 11.24 | 11.00 | 11.09 | 425,184 | -0.09(-0.78%) |
Nov 29, 2023 | 11.08 | 11.19 | 11.01 | 11.18 | 407,046 | +0.17(+1.50%) |
Nov 28, 2023 | 10.85 | 11.01 | 10.84 | 11.01 | 234,563 | +0.16(+1.43%) |
Nov 27, 2023 | 11.02 | 11.02 | 10.84 | 10.85 | 298,835 | -0.13(-1.15%) |
Nov 24, 2023 | 11.04 | 11.06 | 10.94 | 10.98 | 50,119 | -0.01(-0.09%) |
Nov 22, 2023 | 10.97 | 11.03 | 10.90 | 10.99 | 192,716 | +0.02(+0.18%) |
Nov 21, 2023 | 11.00 | 11.04 | 10.90 | 10.97 | 161,310 | -0.03(-0.27%) |
Nov 20, 2023 | 10.87 | 11.00 | 10.86 | 11.00 | 244,061 | +0.15(+1.34%) |
Nov 17, 2023 | 10.76 | 10.90 | 10.76 | 10.85 | 346,201 | +0.10(+0.90%) |
Nov 16, 2023 | 10.59 | 10.84 | 10.56 | 10.76 | 594,739 | +0.29(+2.79%) |
Nov 15, 2023 | 10.42 | 10.50 | 10.37 | 10.47 | 393,922 | +0.08(+0.75%) |
Nov 14, 2023 | 10.28 | 10.42 | 10.28 | 10.39 | 272,226 | +0.18(+1.75%) |
Nov 13, 2023 | 10.22 | 10.24 | 10.19 | 10.21 | 226,811 | -0.04(-0.38%) |
Nov 10, 2023 | 10.23 | 10.27 | 10.21 | 10.25 | 190,273 | +0.09(+0.86%) |
Nov 09, 2023 | 10.30 | 10.30 | 10.16 | 10.16 | 262,713 | -0.12(-1.13%) |
Nov 08, 2023 | 10.35 | 10.35 | 10.23 | 10.28 | 499,452 | -0.02(-0.19%) |
Nov 07, 2023 | 10.19 | 10.30 | 10.18 | 10.30 | 255,607 | +0.15(+1.53%) |
Nov 06, 2023 | 10.17 | 10.17 | 10.05 | 10.14 | 202,366 | -0.05(-0.47%) |
Nov 03, 2023 | 10.14 | 10.34 | 10.14 | 10.19 | 215,318 | +0.14(+1.35%) |
Nov 02, 2023 | 9.939 | 10.07 | 9.939 | 10.05 | 318,321 | +0.19(+1.96%) |