Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.02 | 11.05 | 10.54 | 10.57 | 143,454 | -0.45(-4.08%) |
Jan 30, 2024 | 11.34 | 11.39 | 10.97 | 11.02 | 101,559 | -0.38(-3.34%) |
Jan 29, 2024 | 11.39 | 11.42 | 11.07 | 11.40 | 113,440 | +0.00(+0.00%) |
Jan 26, 2024 | 11.02 | 11.40 | 11.02 | 11.40 | 130,628 | +0.45(+4.11%) |
Jan 25, 2024 | 10.85 | 10.99 | 10.78 | 10.95 | 73,961 | +0.21(+1.91%) |
Jan 24, 2024 | 10.82 | 10.93 | 10.71 | 10.74 | 81,097 | +0.00(+0.00%) |
Jan 23, 2024 | 11.02 | 11.06 | 10.71 | 10.74 | 58,024 | -0.19(-1.70%) |
Jan 22, 2024 | 10.86 | 11.00 | 10.75 | 10.93 | 95,918 | +0.11(+0.99%) |
Jan 19, 2024 | 11.14 | 11.14 | 10.77 | 10.82 | 69,389 | -0.25(-2.29%) |
Jan 18, 2024 | 11.08 | 11.15 | 10.99 | 11.07 | 72,546 | +0.00(+0.00%) |
Jan 17, 2024 | 11.06 | 11.06 | 10.86 | 11.07 | 192,143 | -0.07(-0.61%) |
Jan 16, 2024 | 11.00 | 11.22 | 10.53 | 11.14 | 162,190 | +0.00(+0.00%) |
Jan 12, 2024 | 10.79 | 11.18 | 10.76 | 11.14 | 166,048 | +0.47(+4.40%) |
Jan 11, 2024 | 10.82 | 10.90 | 10.57 | 10.67 | 164,868 | -0.23(-2.15%) |
Jan 10, 2024 | 10.95 | 11.08 | 10.80 | 10.91 | 119,445 | -0.09(-0.80%) |
Jan 09, 2024 | 11.05 | 11.27 | 10.90 | 11.00 | 146,126 | -0.17(-1.49%) |
Jan 08, 2024 | 11.04 | 11.30 | 11.03 | 11.16 | 125,944 | +0.12(+1.06%) |
Jan 05, 2024 | 11.01 | 11.24 | 10.75 | 11.05 | 293,015 | -0.04(-0.35%) |
Jan 04, 2024 | 11.41 | 11.41 | 11.05 | 11.08 | 127,763 | -0.25(-2.24%) |
Jan 03, 2024 | 11.51 | 11.63 | 11.20 | 11.34 | 199,548 | -0.22(-1.94%) |
Jan 02, 2024 | 11.21 | 11.78 | 11.21 | 11.56 | 139,356 | +0.24(+2.16%) |
Dec 29, 2023 | 11.33 | 11.37 | 11.17 | 11.32 | 155,069 | -0.04(-0.34%) |
Dec 28, 2023 | 11.30 | 11.49 | 11.21 | 11.36 | 77,341 | -0.02(-0.17%) |
Dec 27, 2023 | 11.25 | 11.52 | 11.22 | 11.38 | 102,558 | +0.11(+0.95%) |
Dec 26, 2023 | 11.06 | 11.38 | 11.06 | 11.27 | 129,686 | +0.31(+2.85%) |
Dec 22, 2023 | 11.21 | 11.33 | 10.80 | 10.96 | 478,203 | -0.18(-1.58%) |
Dec 21, 2023 | 11.29 | 11.39 | 11.05 | 11.13 | 177,980 | -0.05(-0.44%) |
Dec 20, 2023 | 11.34 | 11.63 | 11.16 | 11.18 | 217,024 | -0.15(-1.29%) |
Dec 19, 2023 | 11.16 | 11.57 | 10.87 | 11.33 | 326,248 | +0.28(+2.57%) |
Dec 18, 2023 | 11.04 | 11.22 | 10.87 | 11.05 | 356,837 | +0.01(+0.09%) |
Dec 15, 2023 | 11.40 | 11.40 | 10.80 | 11.04 | 467,542 | -0.28(-2.50%) |
Dec 14, 2023 | 11.60 | 11.64 | 11.08 | 11.32 | 289,920 | -0.02(-0.17%) |
Dec 13, 2023 | 10.97 | 11.58 | 10.71 | 11.34 | 567,156 | +0.36(+3.29%) |
Dec 12, 2023 | 10.70 | 11.05 | 10.53 | 10.98 | 189,336 | +0.25(+2.37%) |
Dec 11, 2023 | 10.88 | 10.91 | 10.37 | 10.72 | 210,040 | -0.11(-0.99%) |
Dec 08, 2023 | 10.85 | 10.92 | 10.68 | 10.83 | 113,675 | -0.06(-0.54%) |
Dec 07, 2023 | 10.57 | 10.98 | 10.57 | 10.89 | 197,722 | -0.29(-2.62%) |
Dec 06, 2023 | 11.16 | 11.39 | 11.08 | 11.18 | 191,766 | +0.00(+0.00%) |
Dec 05, 2023 | 11.00 | 11.29 | 10.90 | 11.18 | 323,018 | +0.20(+1.78%) |
Dec 04, 2023 | 9.736 | 11.01 | 9.716 | 10.99 | 589,611 | +1.34(+13.88%) |
Dec 01, 2023 | 9.403 | 9.794 | 9.281 | 9.648 | 507,240 | +0.27(+2.92%) |
Nov 30, 2023 | 9.511 | 9.638 | 9.276 | 9.374 | 523,251 | -0.16(-1.64%) |
Nov 29, 2023 | 9.472 | 9.804 | 9.452 | 9.530 | 261,850 | +0.06(+0.62%) |
Nov 28, 2023 | 10.03 | 10.03 | 9.462 | 9.472 | 252,406 | -0.53(-5.28%) |
Nov 27, 2023 | 10.12 | 10.23 | 9.922 | 10.000 | 285,195 | -0.18(-1.80%) |
Nov 24, 2023 | 10.02 | 10.26 | 10.000 | 10.18 | 54,804 | +0.21(+2.13%) |
Nov 22, 2023 | 9.893 | 10.000 | 9.748 | 9.971 | 159,897 | +0.08(+0.78%) |
Nov 21, 2023 | 10.14 | 10.20 | 9.864 | 9.893 | 138,578 | -0.22(-2.20%) |
Nov 20, 2023 | 10.69 | 10.69 | 10.000 | 10.12 | 164,217 | -0.50(-4.73%) |
Nov 17, 2023 | 10.32 | 10.64 | 10.18 | 10.62 | 235,450 | +0.44(+4.37%) |
Nov 16, 2023 | 10.15 | 10.23 | 9.951 | 10.17 | 232,125 | +0.03(+0.29%) |
Nov 15, 2023 | 9.797 | 10.23 | 9.797 | 10.14 | 288,519 | +0.32(+3.24%) |
Nov 14, 2023 | 9.748 | 10.09 | 9.565 | 9.826 | 247,955 | +0.39(+4.09%) |
Nov 13, 2023 | 9.323 | 9.565 | 9.082 | 9.439 | 186,951 | +0.11(+1.14%) |
Nov 10, 2023 | 9.372 | 9.671 | 9.260 | 9.333 | 222,381 | -0.14(-1.53%) |
Nov 09, 2023 | 9.980 | 10.48 | 9.431 | 9.478 | 311,622 | -2.15(-18.52%) |
Nov 08, 2023 | 11.75 | 11.77 | 11.58 | 11.63 | 178,479 | -0.06(-0.50%) |
Nov 07, 2023 | 11.74 | 11.95 | 11.66 | 11.69 | 118,393 | -0.13(-1.06%) |
Nov 06, 2023 | 11.85 | 11.98 | 11.62 | 11.82 | 144,272 | -0.11(-0.89%) |
Nov 03, 2023 | 11.54 | 12.00 | 11.54 | 11.92 | 145,739 | +0.49(+4.31%) |
Nov 02, 2023 | 10.81 | 11.43 | 10.81 | 11.43 | 121,160 | +0.62(+5.72%) |