Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.16 | 12.33 | 12.15 | 12.23 | 183,913 | +0.11(+0.87%) |
Jan 30, 2024 | 11.98 | 12.18 | 11.93 | 12.13 | 157,144 | +0.13(+1.13%) |
Jan 29, 2024 | 11.97 | 12.20 | 11.91 | 11.99 | 205,018 | +0.02(+0.16%) |
Jan 26, 2024 | 12.13 | 12.22 | 11.74 | 11.97 | 327,962 | -0.14(-1.19%) |
Jan 25, 2024 | 12.33 | 12.36 | 12.00 | 12.12 | 217,723 | -0.08(-0.63%) |
Jan 24, 2024 | 12.58 | 12.65 | 12.18 | 12.19 | 200,151 | -0.36(-2.84%) |
Jan 23, 2024 | 12.48 | 12.55 | 12.36 | 12.55 | 230,139 | +0.05(+0.44%) |
Jan 22, 2024 | 12.34 | 12.70 | 12.28 | 12.50 | 458,038 | +0.34(+2.83%) |
Jan 19, 2024 | 11.92 | 12.22 | 11.89 | 12.15 | 518,575 | +0.16(+1.35%) |
Jan 18, 2024 | 11.86 | 12.02 | 11.71 | 11.99 | 198,660 | +0.16(+1.37%) |
Jan 17, 2024 | 11.84 | 11.89 | 11.77 | 11.83 | 105,172 | -0.01(-0.08%) |
Jan 16, 2024 | 11.90 | 11.91 | 11.78 | 11.84 | 197,737 | -0.06(-0.48%) |
Jan 12, 2024 | 11.88 | 11.91 | 11.78 | 11.89 | 140,559 | +0.04(+0.32%) |
Jan 11, 2024 | 11.87 | 11.88 | 11.73 | 11.86 | 208,509 | +0.04(+0.32%) |
Jan 10, 2024 | 11.68 | 11.87 | 11.66 | 11.82 | 196,165 | +0.20(+1.73%) |
Jan 09, 2024 | 11.61 | 11.68 | 11.57 | 11.62 | 183,740 | -0.04(-0.33%) |
Jan 08, 2024 | 11.59 | 11.68 | 11.58 | 11.66 | 169,207 | +0.09(+0.74%) |
Jan 05, 2024 | 11.52 | 11.64 | 11.47 | 11.57 | 116,441 | +0.02(+0.17%) |
Jan 04, 2024 | 11.38 | 11.60 | 11.38 | 11.55 | 140,058 | +0.18(+1.60%) |
Jan 03, 2024 | 11.25 | 11.42 | 11.25 | 11.37 | 206,288 | +0.03(+0.25%) |
Jan 02, 2024 | 11.22 | 11.42 | 11.19 | 11.34 | 162,867 | +0.19(+1.71%) |
Dec 29, 2023 | 11.16 | 11.27 | 11.11 | 11.15 | 215,206 | -0.08(-0.68%) |
Dec 28, 2023 | 11.38 | 11.48 | 11.19 | 11.23 | 349,236 | -0.20(-1.78%) |
Dec 27, 2023 | 11.39 | 11.53 | 11.38 | 11.43 | 154,842 | +0.00(+0.00%) |
Dec 26, 2023 | 11.31 | 11.48 | 11.31 | 11.43 | 120,808 | +0.14(+1.26%) |
Dec 22, 2023 | 11.30 | 11.38 | 11.25 | 11.29 | 122,644 | +0.05(+0.42%) |
Dec 21, 2023 | 11.20 | 11.33 | 11.19 | 11.24 | 109,062 | +0.05(+0.42%) |
Dec 20, 2023 | 11.31 | 11.40 | 11.19 | 11.19 | 143,417 | -0.19(-1.66%) |
Dec 19, 2023 | 11.33 | 11.40 | 11.21 | 11.38 | 220,291 | +0.20(+1.78%) |
Dec 18, 2023 | 11.15 | 11.26 | 11.01 | 11.18 | 226,748 | -0.09(-0.76%) |
Dec 15, 2023 | 11.35 | 11.35 | 10.88 | 11.27 | 198,781 | -0.08(-0.67%) |
Dec 14, 2023 | 11.36 | 11.45 | 11.22 | 11.34 | 171,220 | +0.09(+0.76%) |
Dec 13, 2023 | 11.16 | 11.31 | 11.14 | 11.26 | 136,366 | +0.11(+1.02%) |
Dec 12, 2023 | 11.12 | 11.16 | 11.01 | 11.15 | 113,654 | +0.00(+0.00%) |
Dec 11, 2023 | 11.06 | 11.17 | 11.05 | 11.15 | 188,967 | +0.15(+1.38%) |
Dec 08, 2023 | 10.97 | 11.06 | 10.94 | 10.99 | 148,373 | -0.01(-0.09%) |
Dec 07, 2023 | 10.99 | 11.05 | 10.94 | 11.00 | 110,797 | +0.02(+0.17%) |
Dec 06, 2023 | 11.09 | 11.09 | 10.98 | 10.98 | 113,095 | +0.04(+0.35%) |
Dec 05, 2023 | 10.98 | 11.00 | 10.85 | 10.95 | 123,451 | +0.01(+0.09%) |
Dec 04, 2023 | 10.83 | 10.98 | 10.80 | 10.94 | 165,114 | +0.10(+0.96%) |
Dec 01, 2023 | 10.68 | 10.85 | 10.68 | 10.83 | 172,671 | +0.20(+1.87%) |
Nov 30, 2023 | 10.46 | 10.63 | 10.43 | 10.63 | 158,828 | +0.23(+2.18%) |
Nov 29, 2023 | 10.50 | 10.59 | 10.37 | 10.41 | 144,227 | -0.09(-0.90%) |
Nov 28, 2023 | 10.72 | 10.72 | 10.46 | 10.50 | 141,421 | -0.23(-2.12%) |
Nov 27, 2023 | 10.70 | 10.74 | 10.65 | 10.73 | 121,007 | +0.06(+0.53%) |
Nov 24, 2023 | 10.58 | 10.69 | 10.55 | 10.67 | 65,557 | +0.06(+0.54%) |
Nov 22, 2023 | 10.53 | 10.64 | 10.52 | 10.62 | 155,178 | +0.10(+0.99%) |
Nov 21, 2023 | 10.43 | 10.54 | 10.43 | 10.51 | 96,271 | +0.08(+0.79%) |
Nov 20, 2023 | 10.21 | 10.45 | 10.21 | 10.43 | 223,926 | +0.22(+2.11%) |
Nov 17, 2023 | 10.11 | 10.23 | 10.09 | 10.21 | 157,271 | +0.17(+1.68%) |
Nov 16, 2023 | 9.962 | 10.10 | 9.962 | 10.05 | 163,444 | +0.08(+0.85%) |
Nov 15, 2023 | 9.999 | 10.13 | 9.906 | 9.962 | 215,935 | -0.03(-0.28%) |
Nov 14, 2023 | 9.877 | 10.10 | 9.873 | 9.990 | 173,428 | +0.21(+2.11%) |
Nov 13, 2023 | 9.596 | 9.821 | 9.596 | 9.784 | 153,228 | +0.17(+1.75%) |
Nov 10, 2023 | 9.690 | 9.784 | 9.587 | 9.615 | 171,200 | -0.02(-0.19%) |
Nov 09, 2023 | 10.02 | 10.04 | 9.596 | 9.634 | 195,368 | -0.37(-3.74%) |
Nov 08, 2023 | 10.07 | 10.13 | 9.971 | 10.01 | 108,153 | -0.05(-0.47%) |
Nov 07, 2023 | 10.11 | 10.16 | 10.05 | 10.06 | 117,907 | +0.00(+0.00%) |
Nov 06, 2023 | 10.29 | 10.30 | 10.00 | 10.06 | 181,315 | -0.14(-1.38%) |
Nov 03, 2023 | 10.21 | 10.29 | 10.17 | 10.20 | 244,313 | +0.09(+0.93%) |
Nov 02, 2023 | 9.802 | 10.13 | 9.784 | 10.10 | 178,083 | +0.37(+3.75%) |