Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.82 | 11.91 | 11.73 | 11.81 | 74,684 | -0.05(-0.41%) |
Jan 30, 2024 | 11.86 | 11.90 | 11.82 | 11.86 | 91,152 | +0.04(+0.33%) |
Jan 29, 2024 | 11.77 | 11.86 | 11.71 | 11.82 | 37,612 | +0.08(+0.66%) |
Jan 26, 2024 | 11.70 | 11.77 | 11.65 | 11.74 | 38,763 | +0.00(+0.00%) |
Jan 25, 2024 | 11.85 | 11.91 | 11.72 | 11.74 | 118,637 | -0.03(-0.25%) |
Jan 24, 2024 | 11.80 | 11.80 | 11.76 | 11.77 | 32,458 | +0.05(+0.41%) |
Jan 23, 2024 | 11.74 | 11.80 | 11.69 | 11.72 | 32,688 | -0.04(-0.33%) |
Jan 22, 2024 | 11.73 | 11.78 | 11.69 | 11.76 | 61,867 | +0.09(+0.75%) |
Jan 19, 2024 | 11.77 | 11.82 | 11.64 | 11.67 | 63,452 | -0.08(-0.66%) |
Jan 18, 2024 | 11.91 | 11.91 | 11.70 | 11.75 | 79,459 | -0.10(-0.82%) |
Jan 17, 2024 | 11.83 | 11.88 | 11.80 | 11.85 | 51,036 | +0.01(+0.08%) |
Jan 16, 2024 | 11.93 | 11.95 | 11.82 | 11.84 | 69,222 | -0.10(-0.81%) |
Jan 12, 2024 | 11.91 | 11.94 | 11.90 | 11.93 | 40,756 | +0.04(+0.33%) |
Jan 11, 2024 | 11.92 | 11.94 | 11.86 | 11.89 | 64,689 | +0.05(+0.40%) |
Jan 10, 2024 | 11.88 | 11.88 | 11.84 | 11.85 | 61,989 | +0.02(+0.16%) |
Jan 09, 2024 | 11.77 | 11.84 | 11.77 | 11.83 | 56,792 | +0.05(+0.41%) |
Jan 08, 2024 | 11.77 | 11.85 | 11.76 | 11.78 | 67,123 | +0.07(+0.58%) |
Jan 05, 2024 | 11.91 | 11.91 | 11.70 | 11.71 | 88,612 | -0.13(-1.06%) |
Jan 04, 2024 | 11.78 | 11.84 | 11.73 | 11.84 | 56,511 | +0.04(+0.33%) |
Jan 03, 2024 | 11.71 | 11.80 | 11.70 | 11.80 | 33,993 | +0.05(+0.42%) |
Jan 02, 2024 | 11.76 | 11.84 | 11.70 | 11.75 | 42,235 | +0.02(+0.16%) |
Dec 29, 2023 | 12.12 | 12.18 | 11.70 | 11.73 | 290,783 | -0.39(-3.18%) |
Dec 28, 2023 | 12.14 | 12.17 | 12.02 | 12.12 | 154,476 | -0.02(-0.16%) |
Dec 27, 2023 | 11.97 | 12.16 | 11.91 | 12.14 | 189,289 | +0.26(+2.19%) |
Dec 26, 2023 | 11.77 | 12.00 | 11.75 | 11.88 | 159,509 | +0.22(+1.90%) |
Dec 22, 2023 | 11.89 | 11.91 | 11.54 | 11.65 | 95,050 | -0.14(-1.22%) |
Dec 21, 2023 | 11.76 | 11.80 | 11.70 | 11.80 | 77,948 | +0.12(+0.99%) |
Dec 20, 2023 | 11.74 | 11.81 | 11.66 | 11.68 | 81,335 | +0.01(+0.08%) |
Dec 19, 2023 | 11.69 | 11.72 | 11.65 | 11.67 | 63,603 | -0.03(-0.25%) |
Dec 18, 2023 | 11.60 | 11.73 | 11.58 | 11.70 | 150,084 | +0.14(+1.25%) |
Dec 15, 2023 | 11.69 | 11.75 | 11.56 | 11.56 | 93,104 | -0.14(-1.23%) |
Dec 14, 2023 | 11.61 | 11.80 | 11.61 | 11.70 | 78,253 | +0.17(+1.49%) |
Dec 13, 2023 | 11.39 | 11.53 | 11.28 | 11.53 | 109,000 | +0.21(+1.86%) |
Dec 12, 2023 | 11.38 | 11.41 | 11.32 | 11.32 | 51,482 | -0.06(-0.50%) |
Dec 11, 2023 | 11.33 | 11.38 | 11.28 | 11.38 | 53,658 | +0.10(+0.85%) |
Dec 08, 2023 | 11.26 | 11.30 | 11.23 | 11.28 | 31,159 | -0.05(-0.42%) |
Dec 07, 2023 | 11.25 | 11.38 | 11.23 | 11.33 | 52,863 | +0.10(+0.85%) |
Dec 06, 2023 | 11.29 | 11.37 | 11.23 | 11.23 | 98,499 | -0.06(-0.51%) |
Dec 05, 2023 | 11.19 | 11.33 | 11.19 | 11.29 | 65,319 | +0.09(+0.77%) |
Dec 04, 2023 | 11.15 | 11.24 | 11.13 | 11.21 | 82,088 | +0.00(+0.04%) |
Dec 01, 2023 | 11.09 | 11.21 | 11.04 | 11.20 | 67,635 | +0.08(+0.73%) |
Nov 30, 2023 | 11.18 | 11.21 | 11.12 | 11.12 | 56,524 | -0.06(-0.51%) |
Nov 29, 2023 | 11.20 | 11.21 | 11.13 | 11.18 | 56,457 | +0.06(+0.52%) |
Nov 28, 2023 | 11.09 | 11.22 | 10.91 | 11.12 | 91,202 | +0.03(+0.26%) |
Nov 27, 2023 | 11.03 | 11.09 | 10.99 | 11.09 | 91,912 | +0.09(+0.78%) |
Nov 24, 2023 | 10.96 | 11.01 | 10.91 | 11.01 | 27,176 | +0.03(+0.26%) |
Nov 22, 2023 | 11.02 | 11.07 | 10.94 | 10.98 | 127,260 | -0.09(-0.78%) |
Nov 21, 2023 | 10.95 | 11.08 | 10.95 | 11.06 | 80,166 | +0.10(+0.87%) |
Nov 20, 2023 | 10.88 | 11.00 | 10.86 | 10.97 | 59,484 | +0.09(+0.79%) |
Nov 17, 2023 | 10.91 | 10.92 | 10.83 | 10.88 | 115,814 | +0.00(+0.00%) |
Nov 16, 2023 | 10.74 | 10.93 | 10.70 | 10.88 | 88,764 | +0.17(+1.61%) |
Nov 15, 2023 | 10.66 | 10.74 | 10.62 | 10.71 | 89,687 | +0.00(+0.00%) |
Nov 14, 2023 | 10.61 | 10.75 | 10.61 | 10.71 | 75,664 | +0.22(+2.08%) |
Nov 13, 2023 | 10.51 | 10.52 | 10.45 | 10.49 | 34,602 | -0.06(-0.54%) |
Nov 10, 2023 | 10.56 | 10.56 | 10.52 | 10.55 | 55,033 | +0.02(+0.18%) |
Nov 09, 2023 | 10.58 | 10.61 | 10.50 | 10.53 | 58,436 | -0.08(-0.72%) |
Nov 08, 2023 | 10.58 | 10.65 | 10.53 | 10.60 | 74,199 | +0.02(+0.18%) |
Nov 07, 2023 | 10.57 | 10.63 | 10.55 | 10.59 | 147,910 | +0.00(+0.00%) |
Nov 06, 2023 | 10.65 | 10.67 | 10.56 | 10.59 | 56,118 | -0.05(-0.45%) |
Nov 03, 2023 | 10.60 | 10.68 | 10.60 | 10.63 | 58,655 | +0.14(+1.36%) |
Nov 02, 2023 | 10.37 | 10.50 | 10.37 | 10.49 | 78,879 | +0.18(+1.75%) |