Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.04 | 11.35 | 10.90 | 11.31 | 40,346 | -0.04(-0.33%) |
Jan 30, 2024 | 11.33 | 11.51 | 11.33 | 11.35 | 14,396 | +0.17(+1.53%) |
Jan 29, 2024 | 11.12 | 11.27 | 11.12 | 11.18 | 3,910 | +0.21(+1.92%) |
Jan 26, 2024 | 11.02 | 11.06 | 10.92 | 10.97 | 9,017 | -0.15(-1.39%) |
Jan 25, 2024 | 11.16 | 11.20 | 11.12 | 11.12 | 1,508 | -0.18(-1.56%) |
Jan 24, 2024 | 10.93 | 11.31 | 10.93 | 11.30 | 12,164 | +0.03(+0.26%) |
Jan 23, 2024 | 11.64 | 11.84 | 11.27 | 11.27 | 37,321 | -0.45(-3.84%) |
Jan 22, 2024 | 11.47 | 11.82 | 11.36 | 11.72 | 21,184 | +0.45(+4.00%) |
Jan 19, 2024 | 11.40 | 11.47 | 11.26 | 11.27 | 7,680 | -0.01(-0.09%) |
Jan 18, 2024 | 11.30 | 11.40 | 11.24 | 11.28 | 35,427 | +0.20(+1.81%) |
Jan 17, 2024 | 11.10 | 11.13 | 11.04 | 11.08 | 18,764 | +0.14(+1.26%) |
Jan 16, 2024 | 10.66 | 10.98 | 10.66 | 10.94 | 31,961 | +0.56(+5.42%) |
Jan 12, 2024 | 10.26 | 10.39 | 10.03 | 10.38 | 9,040 | -0.14(-1.36%) |
Jan 11, 2024 | 10.46 | 10.70 | 10.46 | 10.52 | 16,310 | -0.09(-0.87%) |
Jan 10, 2024 | 10.63 | 10.67 | 10.59 | 10.62 | 7,929 | +0.03(+0.33%) |
Jan 09, 2024 | 10.44 | 10.60 | 10.44 | 10.58 | 24,242 | +0.29(+2.83%) |
Jan 08, 2024 | 10.43 | 10.47 | 10.26 | 10.29 | 8,946 | -0.04(-0.34%) |
Jan 05, 2024 | 10.40 | 10.41 | 10.21 | 10.33 | 11,034 | -0.22(-2.06%) |
Jan 04, 2024 | 10.60 | 10.60 | 10.45 | 10.54 | 6,859 | +0.21(+2.07%) |
Jan 03, 2024 | 10.45 | 10.45 | 10.18 | 10.33 | 24,201 | -0.05(-0.51%) |
Jan 02, 2024 | 10.15 | 10.47 | 10.14 | 10.38 | 39,982 | +0.35(+3.51%) |
Dec 29, 2023 | 10.01 | 10.08 | 9.956 | 10.03 | 17,687 | +0.09(+0.87%) |
Dec 28, 2023 | 9.930 | 10.00 | 9.835 | 9.944 | 21,269 | +0.09(+0.95%) |
Dec 27, 2023 | 9.970 | 9.970 | 9.820 | 9.850 | 114,969 | -0.05(-0.51%) |
Dec 26, 2023 | 10.06 | 10.06 | 9.871 | 9.901 | 37,245 | -0.31(-3.03%) |
Dec 22, 2023 | 10.24 | 10.28 | 10.11 | 10.21 | 23,796 | -0.19(-1.82%) |
Dec 21, 2023 | 10.39 | 10.52 | 10.38 | 10.40 | 24,669 | -0.32(-2.98%) |
Dec 20, 2023 | 10.44 | 10.74 | 10.39 | 10.72 | 26,303 | +0.37(+3.61%) |
Dec 19, 2023 | 10.37 | 10.43 | 10.28 | 10.35 | 29,410 | -0.27(-2.57%) |
Dec 18, 2023 | 10.85 | 10.87 | 10.62 | 10.62 | 41,867 | -0.36(-3.26%) |
Dec 15, 2023 | 10.88 | 10.98 | 10.86 | 10.98 | 30,815 | +0.27(+2.51%) |
Dec 14, 2023 | 10.72 | 10.78 | 10.52 | 10.71 | 37,796 | -0.28(-2.54%) |
Dec 13, 2023 | 11.73 | 11.84 | 10.97 | 10.99 | 29,280 | -0.85(-7.17%) |
Dec 12, 2023 | 11.81 | 11.94 | 11.76 | 11.84 | 10,842 | +0.25(+2.19%) |
Dec 11, 2023 | 11.72 | 11.72 | 11.56 | 11.58 | 20,982 | +0.06(+0.52%) |
Dec 08, 2023 | 11.74 | 11.74 | 11.42 | 11.52 | 10,386 | -0.18(-1.52%) |
Dec 07, 2023 | 11.54 | 11.81 | 11.51 | 11.70 | 7,152 | +0.04(+0.38%) |
Dec 06, 2023 | 11.39 | 11.68 | 11.26 | 11.66 | 10,475 | +0.07(+0.64%) |
Dec 05, 2023 | 11.73 | 11.77 | 11.50 | 11.58 | 22,569 | -0.04(-0.32%) |
Dec 04, 2023 | 11.36 | 11.69 | 11.36 | 11.62 | 37,937 | +0.45(+4.07%) |
Dec 01, 2023 | 11.51 | 11.57 | 11.09 | 11.17 | 50,170 | -0.27(-2.34%) |
Nov 30, 2023 | 11.52 | 11.68 | 11.43 | 11.43 | 18,633 | -0.11(-0.98%) |
Nov 29, 2023 | 11.43 | 11.55 | 11.35 | 11.55 | 34,237 | +0.20(+1.78%) |
Nov 28, 2023 | 11.31 | 11.34 | 11.20 | 11.34 | 34,662 | -0.26(-2.21%) |
Nov 27, 2023 | 11.59 | 11.82 | 11.56 | 11.60 | 18,425 | +0.07(+0.60%) |
Nov 24, 2023 | 11.57 | 11.57 | 11.50 | 11.53 | 19,942 | -0.03(-0.27%) |
Nov 22, 2023 | 11.38 | 11.56 | 11.38 | 11.56 | 12,269 | +0.02(+0.18%) |
Nov 21, 2023 | 11.43 | 11.69 | 11.43 | 11.54 | 44,090 | +0.24(+2.09%) |
Nov 20, 2023 | 11.56 | 11.57 | 11.26 | 11.30 | 53,699 | -0.45(-3.86%) |
Nov 17, 2023 | 11.74 | 11.78 | 11.58 | 11.76 | 22,921 | +0.12(+1.02%) |
Nov 16, 2023 | 11.76 | 11.92 | 11.62 | 11.64 | 43,204 | -0.04(-0.37%) |
Nov 15, 2023 | 11.61 | 11.82 | 11.51 | 11.68 | 94,892 | -0.12(-1.06%) |
Nov 14, 2023 | 11.95 | 11.95 | 11.76 | 11.81 | 77,094 | -0.82(-6.48%) |
Nov 13, 2023 | 12.87 | 12.87 | 12.60 | 12.63 | 25,726 | +0.03(+0.22%) |
Nov 10, 2023 | 12.78 | 12.83 | 12.52 | 12.60 | 26,105 | -0.46(-3.56%) |
Nov 09, 2023 | 12.69 | 13.17 | 12.61 | 13.06 | 48,208 | +0.14(+1.11%) |
Nov 08, 2023 | 12.67 | 13.04 | 12.67 | 12.92 | 16,763 | +0.21(+1.68%) |
Nov 07, 2023 | 12.62 | 12.77 | 12.59 | 12.71 | 43,219 | -0.19(-1.47%) |
Nov 06, 2023 | 12.91 | 13.01 | 12.86 | 12.89 | 16,382 | -0.06(-0.46%) |
Nov 03, 2023 | 13.18 | 13.19 | 12.90 | 12.95 | 14,494 | -0.34(-2.53%) |
Nov 02, 2023 | 13.72 | 13.72 | 13.23 | 13.29 | 20,416 | -0.78(-5.55%) |