Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.59 | 11.71 | 11.59 | 11.64 | 20,604 | +0.11(+0.94%) |
Jan 30, 2024 | 11.50 | 11.58 | 11.50 | 11.53 | 16,236 | -0.02(-0.17%) |
Jan 29, 2024 | 11.49 | 11.55 | 11.45 | 11.55 | 13,222 | +0.10(+0.86%) |
Jan 26, 2024 | 11.48 | 11.52 | 11.45 | 11.46 | 8,004 | -0.07(-0.60%) |
Jan 25, 2024 | 11.51 | 11.57 | 11.50 | 11.52 | 32,481 | +0.05(+0.43%) |
Jan 24, 2024 | 11.48 | 11.50 | 11.42 | 11.47 | 18,281 | +0.02(+0.17%) |
Jan 23, 2024 | 11.43 | 11.46 | 11.40 | 11.46 | 17,841 | +0.02(+0.17%) |
Jan 22, 2024 | 11.39 | 11.48 | 11.39 | 11.44 | 12,412 | +0.08(+0.69%) |
Jan 19, 2024 | 11.32 | 11.40 | 11.23 | 11.36 | 26,930 | +0.06(+0.52%) |
Jan 18, 2024 | 11.33 | 11.35 | 11.29 | 11.30 | 25,806 | -0.04(-0.35%) |
Jan 17, 2024 | 11.28 | 11.37 | 11.28 | 11.34 | 77,459 | -0.02(-0.17%) |
Jan 16, 2024 | 11.45 | 11.43 | 11.34 | 11.36 | 13,700 | -0.09(-0.77%) |
Jan 12, 2024 | 11.40 | 11.47 | 11.40 | 11.45 | 15,788 | +0.03(+0.26%) |
Jan 11, 2024 | 11.42 | 11.45 | 11.39 | 11.42 | 30,430 | -0.01(-0.10%) |
Jan 10, 2024 | 11.40 | 11.46 | 11.40 | 11.43 | 32,782 | +0.01(+0.09%) |
Jan 09, 2024 | 11.50 | 11.50 | 11.41 | 11.42 | 22,572 | -0.05(-0.47%) |
Jan 08, 2024 | 11.50 | 11.50 | 11.40 | 11.47 | 13,800 | +0.08(+0.73%) |
Jan 05, 2024 | 11.41 | 11.44 | 11.39 | 11.39 | 22,889 | -0.02(-0.17%) |
Jan 04, 2024 | 11.42 | 11.52 | 11.39 | 11.41 | 17,521 | -0.03(-0.26%) |
Jan 03, 2024 | 11.41 | 11.45 | 11.40 | 11.44 | 19,642 | +0.03(+0.26%) |
Jan 02, 2024 | 11.35 | 11.48 | 11.35 | 11.41 | 35,317 | +0.01(+0.09%) |
Dec 29, 2023 | 11.41 | 11.44 | 11.35 | 11.40 | 34,719 | +0.00(+0.00%) |
Dec 28, 2023 | 11.43 | 11.43 | 11.31 | 11.40 | 64,729 | +0.04(+0.35%) |
Dec 27, 2023 | 11.38 | 11.43 | 11.33 | 11.36 | 73,929 | +0.02(+0.17%) |
Dec 26, 2023 | 11.35 | 11.40 | 11.31 | 11.34 | 25,490 | -0.01(-0.09%) |
Dec 22, 2023 | 11.37 | 11.39 | 11.30 | 11.35 | 46,992 | +0.02(+0.17%) |
Dec 21, 2023 | 11.31 | 11.39 | 11.28 | 11.33 | 47,118 | +0.02(+0.17%) |
Dec 20, 2023 | 11.32 | 11.39 | 11.28 | 11.31 | 51,968 | -0.05(-0.43%) |
Dec 19, 2023 | 11.37 | 11.39 | 11.31 | 11.36 | 33,627 | +0.01(+0.09%) |
Dec 18, 2023 | 11.36 | 11.37 | 11.28 | 11.35 | 54,410 | +0.04(+0.35%) |
Dec 15, 2023 | 11.42 | 11.42 | 11.23 | 11.31 | 43,761 | -0.01(-0.09%) |
Dec 14, 2023 | 11.17 | 11.39 | 11.17 | 11.32 | 54,651 | +0.17(+1.56%) |
Dec 13, 2023 | 11.08 | 11.15 | 11.03 | 11.15 | 63,438 | +0.07(+0.62%) |
Dec 12, 2023 | 11.10 | 11.10 | 11.07 | 11.08 | 7,158 | -0.01(-0.09%) |
Dec 11, 2023 | 11.09 | 11.15 | 11.08 | 11.09 | 17,075 | +0.00(+0.00%) |
Dec 08, 2023 | 11.06 | 11.12 | 11.06 | 11.09 | 21,624 | -0.02(-0.18%) |
Dec 07, 2023 | 11.07 | 11.13 | 11.00 | 11.11 | 40,679 | +0.10(+0.89%) |
Dec 06, 2023 | 11.10 | 11.11 | 10.97 | 11.01 | 36,425 | -0.06(-0.53%) |
Dec 05, 2023 | 11.08 | 11.13 | 11.05 | 11.07 | 41,138 | +0.00(+0.00%) |
Dec 04, 2023 | 11.27 | 11.27 | 11.06 | 11.07 | 40,324 | -0.10(-0.87%) |
Dec 01, 2023 | 11.06 | 11.19 | 11.00 | 11.16 | 30,439 | +0.17(+1.51%) |
Nov 30, 2023 | 11.05 | 11.05 | 10.96 | 11.00 | 16,218 | +0.02(+0.18%) |
Nov 29, 2023 | 10.98 | 11.04 | 10.89 | 10.98 | 18,716 | +0.11(+0.99%) |
Nov 28, 2023 | 10.94 | 10.94 | 10.85 | 10.87 | 23,009 | -0.02(-0.18%) |
Nov 27, 2023 | 10.90 | 11.01 | 10.82 | 10.89 | 80,639 | +0.07(+0.63%) |
Nov 24, 2023 | 10.78 | 10.89 | 10.78 | 10.82 | 4,599 | -0.01(-0.09%) |
Nov 22, 2023 | 10.81 | 10.88 | 10.78 | 10.83 | 26,320 | +0.04(+0.36%) |
Nov 21, 2023 | 10.83 | 10.89 | 10.77 | 10.79 | 37,187 | -0.03(-0.27%) |
Nov 20, 2023 | 10.69 | 10.86 | 10.69 | 10.82 | 41,177 | +0.20(+1.84%) |
Nov 17, 2023 | 10.63 | 10.74 | 10.62 | 10.63 | 20,761 | -0.04(-0.37%) |
Nov 16, 2023 | 10.60 | 10.71 | 10.60 | 10.67 | 31,973 | +0.14(+1.30%) |
Nov 15, 2023 | 10.46 | 10.55 | 10.46 | 10.53 | 12,115 | +0.07(+0.65%) |
Nov 14, 2023 | 10.38 | 10.48 | 10.38 | 10.46 | 20,268 | +0.17(+1.65%) |
Nov 13, 2023 | 10.21 | 10.33 | 10.21 | 10.29 | 36,346 | -0.01(-0.09%) |
Nov 10, 2023 | 10.25 | 10.37 | 10.25 | 10.30 | 32,379 | +0.01(+0.09%) |
Nov 09, 2023 | 10.32 | 10.37 | 10.24 | 10.29 | 43,408 | -0.03(-0.28%) |
Nov 08, 2023 | 10.20 | 10.40 | 10.20 | 10.32 | 35,742 | +0.09(+0.86%) |
Nov 07, 2023 | 10.12 | 10.26 | 10.07 | 10.23 | 26,107 | +0.17(+1.64%) |
Nov 06, 2023 | 10.18 | 10.18 | 10.03 | 10.07 | 32,003 | -0.16(-1.52%) |
Nov 03, 2023 | 10.10 | 10.26 | 10.10 | 10.22 | 19,530 | +0.17(+1.64%) |
Nov 02, 2023 | 9.971 | 10.10 | 9.971 | 10.06 | 28,752 | +0.18(+1.77%) |