Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.39 | 11.59 | 11.24 | 11.24 | 8,323 | -0.35(-3.03%) |
Jan 30, 2024 | 11.34 | 11.62 | 11.30 | 11.60 | 5,742 | -0.07(-0.59%) |
Jan 29, 2024 | 11.49 | 11.70 | 11.42 | 11.66 | 6,660 | +0.21(+1.88%) |
Jan 26, 2024 | 11.22 | 11.68 | 11.00 | 11.45 | 15,959 | +0.25(+2.27%) |
Jan 25, 2024 | 10.98 | 11.34 | 10.98 | 11.20 | 19,977 | +0.33(+3.06%) |
Jan 24, 2024 | 10.91 | 11.20 | 10.83 | 10.86 | 12,517 | -0.05(-0.45%) |
Jan 23, 2024 | 10.88 | 10.96 | 10.74 | 10.91 | 9,762 | +0.20(+1.91%) |
Jan 22, 2024 | 10.80 | 10.90 | 10.71 | 10.71 | 3,902 | -0.03(-0.27%) |
Jan 19, 2024 | 10.74 | 10.86 | 10.60 | 10.74 | 4,690 | +0.12(+1.10%) |
Jan 18, 2024 | 10.59 | 10.88 | 10.59 | 10.62 | 5,559 | -0.07(-0.64%) |
Jan 17, 2024 | 10.67 | 10.91 | 10.67 | 10.69 | 5,328 | -0.11(-0.99%) |
Jan 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 1,275 | +0.01(+0.09%) |
Jan 12, 2024 | 10.50 | 10.88 | 10.50 | 10.79 | 9,143 | +0.24(+2.32%) |
Jan 11, 2024 | 10.61 | 10.74 | 10.54 | 10.54 | 6,478 | +0.02(+0.19%) |
Jan 10, 2024 | 10.82 | 10.87 | 10.52 | 10.52 | 4,701 | +0.00(+0.00%) |
Jan 09, 2024 | 11.02 | 11.02 | 10.52 | 10.52 | 2,565 | -0.14(-1.28%) |
Jan 08, 2024 | 10.81 | 10.98 | 10.65 | 10.66 | 11,989 | +0.01(+0.09%) |
Jan 05, 2024 | 10.84 | 10.86 | 10.65 | 10.65 | 9,452 | -0.33(-3.02%) |
Jan 04, 2024 | 10.97 | 11.22 | 10.75 | 10.98 | 7,029 | -0.20(-1.75%) |
Jan 03, 2024 | 11.04 | 11.33 | 10.90 | 11.18 | 4,886 | -0.23(-2.05%) |
Jan 02, 2024 | 11.19 | 11.50 | 11.19 | 11.41 | 6,293 | +0.18(+1.56%) |
Dec 29, 2023 | 11.33 | 11.51 | 11.18 | 11.23 | 6,824 | -0.27(-2.37%) |
Dec 28, 2023 | 11.31 | 11.53 | 11.26 | 11.51 | 2,709 | +0.10(+0.86%) |
Dec 27, 2023 | 11.27 | 11.68 | 11.27 | 11.41 | 10,258 | +0.04(+0.34%) |
Dec 26, 2023 | 11.27 | 11.42 | 11.09 | 11.37 | 11,071 | +0.00(+0.00%) |
Dec 22, 2023 | 11.25 | 11.37 | 11.08 | 11.37 | 8,769 | +0.13(+1.13%) |
Dec 21, 2023 | 11.09 | 11.36 | 10.98 | 11.24 | 12,193 | +0.00(+0.00%) |
Dec 20, 2023 | 11.35 | 11.35 | 10.95 | 11.24 | 7,800 | +0.04(+0.35%) |
Dec 19, 2023 | 11.26 | 11.37 | 11.03 | 11.21 | 12,389 | -0.14(-1.20%) |
Dec 18, 2023 | 11.08 | 11.34 | 10.79 | 11.34 | 9,213 | -0.03(-0.26%) |
Dec 15, 2023 | 11.03 | 11.37 | 11.03 | 11.37 | 18,518 | +0.01(+0.09%) |
Dec 14, 2023 | 11.41 | 11.41 | 11.22 | 11.36 | 22,102 | +0.11(+0.95%) |
Dec 13, 2023 | 11.22 | 11.42 | 11.21 | 11.25 | 15,551 | +0.08(+0.70%) |
Dec 12, 2023 | 11.36 | 11.42 | 10.91 | 11.18 | 5,616 | +0.10(+0.88%) |
Dec 11, 2023 | 11.25 | 11.26 | 11.08 | 11.08 | 2,738 | -0.29(-2.57%) |
Dec 08, 2023 | 10.97 | 11.37 | 10.97 | 11.37 | 1,321 | +0.02(+0.17%) |
Dec 07, 2023 | 11.62 | 11.62 | 11.01 | 11.35 | 6,438 | -0.25(-2.19%) |
Dec 06, 2023 | 11.34 | 11.63 | 11.18 | 11.61 | 14,859 | +0.26(+2.32%) |
Dec 05, 2023 | 11.03 | 11.36 | 10.98 | 11.34 | 3,631 | +0.21(+1.93%) |
Dec 04, 2023 | 11.13 | 11.36 | 10.82 | 11.13 | 29,690 | +0.00(+0.00%) |
Dec 01, 2023 | 11.03 | 11.13 | 10.92 | 11.13 | 11,174 | +0.00(+0.00%) |
Nov 30, 2023 | 10.85 | 11.13 | 10.80 | 11.13 | 11,827 | +0.14(+1.24%) |
Nov 29, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 1,173 | +0.17(+1.53%) |
Nov 27, 2023 | 10.82 | 876 | +0.03(+0.27%) | |||
Nov 24, 2023 | 10.75 | 10.80 | 10.60 | 10.80 | 4,126 | +0.03(+0.27%) |
Nov 22, 2023 | 10.60 | 10.78 | 10.49 | 10.77 | 2,730 | +0.35(+3.33%) |
Nov 21, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 451 | -0.33(-3.05%) |
Nov 20, 2023 | 10.75 | 10.75 | 10.16 | 10.75 | 1,564 | +0.14(+1.36%) |
Nov 17, 2023 | 10.55 | 10.60 | 10.51 | 10.60 | 6,395 | +0.00(+0.00%) |
Nov 16, 2023 | 10.37 | 10.75 | 10.27 | 10.60 | 24,801 | +0.27(+2.61%) |
Nov 15, 2023 | 10.55 | 10.70 | 10.33 | 10.33 | 21,532 | -0.31(-2.90%) |
Nov 14, 2023 | 10.03 | 10.69 | 10.03 | 10.64 | 3,123 | +0.55(+5.44%) |
Nov 13, 2023 | 10.07 | 10.30 | 10.02 | 10.09 | 4,548 | -0.03(-0.29%) |
Nov 10, 2023 | 9.842 | 10.30 | 9.842 | 10.12 | 13,033 | +0.12(+1.16%) |
Nov 09, 2023 | 9.986 | 10.25 | 9.829 | 10.01 | 30,547 | -0.02(-0.19%) |
Nov 08, 2023 | 9.813 | 10.18 | 9.813 | 10.02 | 20,812 | +0.26(+2.67%) |
Nov 07, 2023 | 9.867 | 9.875 | 9.764 | 9.764 | 3,746 | +0.10(+1.00%) |
Nov 06, 2023 | 9.485 | 9.928 | 9.485 | 9.668 | 17,271 | +0.21(+2.24%) |
Nov 03, 2023 | 9.446 | 9.494 | 9.388 | 9.456 | 28,162 | +0.01(+0.10%) |
Nov 02, 2023 | 9.417 | 9.446 | 9.417 | 9.446 | 3,008 | -0.01(-0.10%) |