Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.34 | 11.41 | 11.33 | 11.36 | 131,118 | +0.01(+0.13%) |
Jan 30, 2024 | 11.36 | 11.50 | 11.32 | 11.34 | 182,727 | +0.00(+0.04%) |
Jan 29, 2024 | 11.24 | 11.36 | 11.23 | 11.34 | 57,214 | +0.13(+1.14%) |
Jan 26, 2024 | 11.19 | 11.25 | 11.18 | 11.21 | 94,653 | -0.04(-0.35%) |
Jan 25, 2024 | 11.26 | 11.29 | 11.20 | 11.25 | 90,618 | +0.06(+0.53%) |
Jan 24, 2024 | 11.20 | 11.22 | 11.17 | 11.19 | 80,670 | +0.03(+0.26%) |
Jan 23, 2024 | 11.15 | 11.20 | 11.15 | 11.16 | 97,925 | -0.01(-0.09%) |
Jan 22, 2024 | 11.13 | 11.26 | 11.13 | 11.17 | 87,875 | +0.08(+0.71%) |
Jan 19, 2024 | 11.13 | 11.18 | 11.02 | 11.09 | 433,986 | -0.02(-0.18%) |
Jan 18, 2024 | 11.15 | 11.16 | 11.09 | 11.11 | 127,778 | -0.04(-0.35%) |
Jan 17, 2024 | 11.20 | 11.21 | 11.14 | 11.15 | 113,497 | -0.08(-0.70%) |
Jan 16, 2024 | 11.20 | 11.26 | 11.18 | 11.23 | 102,968 | -0.05(-0.44%) |
Jan 12, 2024 | 11.26 | 11.31 | 11.26 | 11.28 | 124,014 | +0.00(+0.04%) |
Jan 11, 2024 | 11.27 | 11.30 | 11.26 | 11.28 | 44,505 | +0.00(+0.04%) |
Jan 10, 2024 | 11.33 | 11.33 | 11.23 | 11.27 | 72,460 | +0.00(+0.00%) |
Jan 09, 2024 | 11.32 | 11.37 | 11.27 | 11.27 | 70,170 | -0.05(-0.48%) |
Jan 08, 2024 | 11.28 | 11.33 | 11.25 | 11.32 | 64,198 | +0.03(+0.30%) |
Jan 05, 2024 | 11.28 | 11.31 | 11.26 | 11.29 | 89,193 | +0.01(+0.09%) |
Jan 04, 2024 | 11.25 | 11.28 | 11.24 | 11.28 | 68,127 | +0.00(+0.00%) |
Jan 03, 2024 | 11.25 | 11.28 | 11.20 | 11.28 | 50,295 | +0.03(+0.26%) |
Jan 02, 2024 | 11.13 | 11.25 | 11.13 | 11.25 | 95,559 | +0.09(+0.79%) |
Dec 29, 2023 | 11.15 | 11.19 | 11.12 | 11.16 | 276,996 | -0.02(-0.18%) |
Dec 28, 2023 | 11.13 | 11.20 | 11.13 | 11.18 | 267,184 | -0.02(-0.22%) |
Dec 27, 2023 | 11.16 | 11.22 | 11.12 | 11.21 | 242,941 | +0.06(+0.57%) |
Dec 26, 2023 | 11.14 | 11.21 | 11.12 | 11.14 | 224,271 | +0.01(+0.09%) |
Dec 22, 2023 | 11.16 | 11.22 | 11.12 | 11.13 | 220,484 | -0.03(-0.26%) |
Dec 21, 2023 | 11.20 | 11.22 | 11.15 | 11.16 | 154,261 | +0.01(+0.09%) |
Dec 20, 2023 | 11.19 | 11.25 | 11.14 | 11.15 | 212,060 | -0.04(-0.35%) |
Dec 19, 2023 | 11.19 | 11.21 | 11.15 | 11.19 | 200,000 | +0.03(+0.26%) |
Dec 18, 2023 | 11.19 | 11.24 | 11.14 | 11.16 | 181,997 | -0.02(-0.18%) |
Dec 15, 2023 | 11.14 | 11.20 | 11.12 | 11.18 | 163,831 | +0.04(+0.35%) |
Dec 14, 2023 | 11.01 | 11.17 | 11.01 | 11.14 | 128,320 | +0.19(+1.70%) |
Dec 13, 2023 | 10.85 | 10.96 | 10.83 | 10.96 | 166,760 | +0.11(+0.99%) |
Dec 12, 2023 | 10.84 | 10.88 | 10.83 | 10.85 | 153,749 | +0.01(+0.09%) |
Dec 11, 2023 | 10.87 | 10.91 | 10.79 | 10.84 | 322,117 | -0.04(-0.36%) |
Dec 08, 2023 | 10.86 | 10.92 | 10.83 | 10.88 | 182,979 | -0.01(-0.09%) |
Dec 07, 2023 | 10.80 | 10.92 | 10.80 | 10.89 | 94,090 | +0.08(+0.72%) |
Dec 06, 2023 | 10.85 | 10.86 | 10.81 | 10.81 | 113,117 | -0.03(-0.27%) |
Dec 05, 2023 | 10.93 | 10.93 | 10.81 | 10.84 | 157,699 | -0.02(-0.18%) |
Dec 04, 2023 | 10.85 | 10.92 | 10.83 | 10.86 | 231,078 | -0.03(-0.27%) |
Dec 01, 2023 | 10.75 | 10.98 | 10.75 | 10.89 | 185,544 | +0.11(+0.99%) |
Nov 30, 2023 | 10.84 | 10.85 | 10.72 | 10.78 | 163,623 | -0.06(-0.54%) |
Nov 29, 2023 | 10.71 | 10.89 | 10.71 | 10.84 | 246,168 | +0.13(+1.18%) |
Nov 28, 2023 | 10.73 | 10.76 | 10.68 | 10.71 | 199,836 | +0.00(+0.00%) |
Nov 27, 2023 | 10.72 | 10.83 | 10.69 | 10.71 | 141,852 | +0.01(+0.09%) |
Nov 24, 2023 | 10.70 | 10.72 | 10.67 | 10.70 | 63,472 | +0.01(+0.09%) |
Nov 22, 2023 | 10.68 | 10.73 | 10.64 | 10.69 | 160,385 | +0.09(+0.83%) |
Nov 21, 2023 | 10.56 | 10.65 | 10.56 | 10.61 | 100,789 | +0.02(+0.18%) |
Nov 20, 2023 | 10.52 | 10.65 | 10.52 | 10.59 | 129,170 | +0.07(+0.65%) |
Nov 17, 2023 | 10.52 | 10.55 | 10.49 | 10.52 | 141,390 | +0.04(+0.37%) |
Nov 16, 2023 | 10.34 | 10.49 | 10.34 | 10.48 | 149,806 | +0.19(+1.89%) |
Nov 15, 2023 | 10.28 | 10.33 | 10.24 | 10.29 | 256,227 | +0.01(+0.10%) |
Nov 14, 2023 | 10.26 | 10.31 | 10.26 | 10.28 | 137,422 | +0.14(+1.42%) |
Nov 13, 2023 | 10.15 | 10.18 | 10.11 | 10.13 | 126,496 | -0.03(-0.29%) |
Nov 10, 2023 | 10.16 | 10.22 | 10.10 | 10.16 | 110,566 | +0.02(+0.19%) |
Nov 09, 2023 | 10.29 | 10.29 | 10.11 | 10.14 | 51,169 | -0.12(-1.13%) |
Nov 08, 2023 | 10.13 | 10.29 | 10.12 | 10.26 | 298,676 | +0.17(+1.73%) |
Nov 07, 2023 | 9.977 | 10.15 | 9.957 | 10.08 | 142,174 | +0.13(+1.27%) |
Nov 06, 2023 | 9.967 | 10.07 | 9.928 | 9.957 | 176,262 | -0.03(-0.29%) |
Nov 03, 2023 | 9.957 | 10.05 | 9.928 | 9.986 | 142,694 | +0.11(+1.08%) |
Nov 02, 2023 | 9.880 | 9.938 | 9.860 | 9.880 | 173,645 | +0.08(+0.79%) |