Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.70 | 11.71 | 11.55 | 11.55 | 9,553 | -0.25(-2.12%) |
Jan 30, 2024 | 11.71 | 11.80 | 11.71 | 11.80 | 6,292 | +0.00(+0.00%) |
Jan 29, 2024 | 11.64 | 11.80 | 11.64 | 11.80 | 5,185 | +0.10(+0.85%) |
Jan 26, 2024 | 11.66 | 11.73 | 11.66 | 11.70 | 5,802 | +0.06(+0.52%) |
Jan 25, 2024 | 11.72 | 11.72 | 11.54 | 11.64 | 8,501 | +0.01(+0.09%) |
Jan 24, 2024 | 11.55 | 11.70 | 11.55 | 11.63 | 7,871 | +0.08(+0.69%) |
Jan 23, 2024 | 11.51 | 11.55 | 11.45 | 11.55 | 3,877 | +0.02(+0.17%) |
Jan 22, 2024 | 11.52 | 11.54 | 11.45 | 11.53 | 9,784 | +0.13(+1.14%) |
Jan 19, 2024 | 11.05 | 11.40 | 11.05 | 11.40 | 25,889 | +0.36(+3.26%) |
Jan 18, 2024 | 11.10 | 11.15 | 10.93 | 11.04 | 10,380 | -0.02(-0.18%) |
Jan 17, 2024 | 11.11 | 11.23 | 11.03 | 11.06 | 126,170 | -0.10(-0.90%) |
Jan 16, 2024 | 11.25 | 11.25 | 11.07 | 11.16 | 28,941 | -0.15(-1.33%) |
Jan 15, 2024 | 11.34 | 11.35 | 11.30 | 11.31 | 4,930 | -0.03(-0.26%) |
Jan 12, 2024 | 11.43 | 11.51 | 11.25 | 11.34 | 13,755 | -0.10(-0.87%) |
Jan 11, 2024 | 11.59 | 11.59 | 11.32 | 11.44 | 39,688 | -0.15(-1.29%) |
Jan 10, 2024 | 11.54 | 11.59 | 11.50 | 11.59 | 16,931 | +0.00(+0.00%) |
Jan 09, 2024 | 11.70 | 11.70 | 11.58 | 11.59 | 11,815 | -0.13(-1.11%) |
Jan 08, 2024 | 11.66 | 11.72 | 11.56 | 11.72 | 16,535 | +0.06(+0.51%) |
Jan 05, 2024 | 11.50 | 11.74 | 11.50 | 11.66 | 11,403 | +0.16(+1.39%) |
Jan 04, 2024 | 11.48 | 11.58 | 11.43 | 11.50 | 4,265 | +0.07(+0.61%) |
Jan 03, 2024 | 11.50 | 11.50 | 11.40 | 11.43 | 11,154 | -0.18(-1.55%) |
Jan 02, 2024 | 11.49 | 11.67 | 11.45 | 11.61 | 11,409 | +0.09(+0.78%) |
Dec 29, 2023 | 11.52 | 0 | -0.08(-0.69%) | |||
Dec 28, 2023 | 11.63 | 11.63 | 11.58 | 11.60 | 3,765 | -0.08(-0.68%) |
Dec 27, 2023 | 11.58 | 11.70 | 11.58 | 11.68 | 10,113 | +0.13(+1.13%) |
Dec 22, 2023 | 11.55 | 0 | +0.05(+0.43%) | |||
Dec 21, 2023 | 11.52 | 11.52 | 11.44 | 11.50 | 9,551 | -0.01(-0.09%) |
Dec 20, 2023 | 11.66 | 11.68 | 11.47 | 11.51 | 6,044 | -0.15(-1.29%) |
Dec 19, 2023 | 11.61 | 11.67 | 11.61 | 11.66 | 8,237 | +0.10(+0.87%) |
Dec 18, 2023 | 11.75 | 11.75 | 11.56 | 11.56 | 24,855 | -0.10(-0.86%) |
Dec 15, 2023 | 11.77 | 11.77 | 11.64 | 11.66 | 16,375 | -0.11(-0.93%) |
Dec 14, 2023 | 11.44 | 11.80 | 11.44 | 11.77 | 106,210 | +0.42(+3.70%) |
Dec 13, 2023 | 11.05 | 11.35 | 10.99 | 11.35 | 41,133 | +0.35(+3.18%) |
Dec 12, 2023 | 11.03 | 11.03 | 11.00 | 11.00 | 1,501 | -0.03(-0.27%) |
Dec 11, 2023 | 11.09 | 11.09 | 11.01 | 11.03 | 5,450 | -0.04(-0.36%) |
Dec 08, 2023 | 10.98 | 11.08 | 10.98 | 11.07 | 21,671 | +0.14(+1.28%) |
Dec 07, 2023 | 10.91 | 10.93 | 10.88 | 10.93 | 10,601 | +0.09(+0.83%) |
Dec 06, 2023 | 10.96 | 11.04 | 10.83 | 10.84 | 9,977 | -0.01(-0.09%) |
Dec 05, 2023 | 10.96 | 10.96 | 10.84 | 10.85 | 32,120 | -0.10(-0.91%) |
Dec 04, 2023 | 10.89 | 10.95 | 10.89 | 10.95 | 26,664 | +0.04(+0.37%) |
Dec 01, 2023 | 10.60 | 10.91 | 10.60 | 10.91 | 56,828 | +0.31(+2.92%) |
Nov 30, 2023 | 10.56 | 10.63 | 10.50 | 10.60 | 24,955 | +0.05(+0.47%) |
Nov 29, 2023 | 10.55 | 10.61 | 10.55 | 10.55 | 3,897 | +0.11(+1.05%) |
Nov 28, 2023 | 10.40 | 10.45 | 10.37 | 10.44 | 15,674 | +0.01(+0.10%) |
Nov 27, 2023 | 10.59 | 10.59 | 10.37 | 10.43 | 22,786 | -0.17(-1.60%) |
Nov 24, 2023 | 10.46 | 10.60 | 10.45 | 10.60 | 3,580 | +0.17(+1.63%) |
Nov 22, 2023 | 10.43 | 10.43 | 102 | +0.01(+0.10%) | ||
Nov 21, 2023 | 10.44 | 10.50 | 10.42 | 10.42 | 4,458 | -0.16(-1.51%) |
Nov 20, 2023 | 10.55 | 10.59 | 10.47 | 10.58 | 10,423 | +0.02(+0.19%) |
Nov 17, 2023 | 10.54 | 10.58 | 10.52 | 10.56 | 12,224 | +0.10(+0.96%) |
Nov 16, 2023 | 10.56 | 10.56 | 10.42 | 10.46 | 8,860 | -0.07(-0.66%) |
Nov 15, 2023 | 10.41 | 10.53 | 10.41 | 10.53 | 173,688 | +0.14(+1.35%) |
Nov 14, 2023 | 10.13 | 10.44 | 10.13 | 10.39 | 61,198 | +0.43(+4.32%) |
Nov 13, 2023 | 9.910 | 9.960 | 9.910 | 9.960 | 1,137 | +0.00(+0.00%) |
Nov 10, 2023 | 9.880 | 9.960 | 9.880 | 9.960 | 2,918 | +0.08(+0.81%) |
Nov 09, 2023 | 10.01 | 10.04 | 9.880 | 9.880 | 4,822 | -0.11(-1.10%) |
Nov 08, 2023 | 10.02 | 10.05 | 9.990 | 9.990 | 5,523 | -0.08(-0.79%) |
Nov 07, 2023 | 10.12 | 10.12 | 10.04 | 10.07 | 11,459 | -0.03(-0.30%) |
Nov 06, 2023 | 10.20 | 10.20 | 10.05 | 10.10 | 4,646 | -0.08(-0.79%) |
Nov 03, 2023 | 10.13 | 10.22 | 10.10 | 10.18 | 30,352 | +0.28(+2.83%) |
Nov 02, 2023 | 9.640 | 9.900 | 9.640 | 9.900 | 9,722 | +0.40(+4.21%) |