Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.69 | 11.91 | 11.13 | 11.14 | 32,924 | -0.39(-3.42%) |
Jan 30, 2024 | 11.40 | 11.58 | 11.14 | 11.53 | 28,249 | +0.33(+2.90%) |
Jan 29, 2024 | 11.08 | 11.30 | 11.08 | 11.21 | 8,705 | +0.15(+1.34%) |
Jan 26, 2024 | 11.15 | 11.52 | 11.06 | 11.06 | 21,447 | -0.10(-0.88%) |
Jan 25, 2024 | 11.15 | 11.34 | 11.01 | 11.16 | 23,480 | -0.09(-0.79%) |
Jan 24, 2024 | 11.08 | 11.28 | 11.08 | 11.25 | 10,328 | +0.20(+1.78%) |
Jan 23, 2024 | 10.96 | 11.59 | 10.96 | 11.05 | 44,354 | -0.61(-5.24%) |
Jan 22, 2024 | 10.89 | 11.70 | 10.62 | 11.66 | 39,353 | +0.56(+5.06%) |
Jan 19, 2024 | 11.03 | 11.23 | 11.02 | 11.10 | 33,867 | -0.02(-0.15%) |
Jan 18, 2024 | 10.87 | 11.32 | 10.87 | 11.12 | 57,014 | +0.22(+2.05%) |
Jan 17, 2024 | 11.37 | 11.56 | 10.79 | 10.89 | 92,513 | -0.67(-5.79%) |
Jan 16, 2024 | 11.72 | 11.98 | 11.45 | 11.56 | 31,665 | -0.07(-0.58%) |
Jan 12, 2024 | 11.45 | 11.86 | 11.45 | 11.63 | 17,413 | +0.02(+0.17%) |
Jan 11, 2024 | 11.44 | 11.61 | 11.27 | 11.61 | 31,452 | +0.15(+1.27%) |
Jan 10, 2024 | 11.49 | 11.58 | 11.36 | 11.46 | 32,062 | -0.14(-1.17%) |
Jan 09, 2024 | 11.74 | 11.74 | 11.38 | 11.60 | 21,976 | -0.14(-1.16%) |
Jan 08, 2024 | 11.64 | 11.77 | 11.36 | 11.74 | 28,546 | +0.10(+0.83%) |
Jan 05, 2024 | 11.70 | 11.84 | 11.58 | 11.64 | 22,849 | -0.09(-0.75%) |
Jan 04, 2024 | 11.71 | 11.84 | 11.37 | 11.73 | 29,071 | +0.13(+1.09%) |
Jan 03, 2024 | 11.36 | 11.72 | 11.36 | 11.60 | 21,680 | +0.04(+0.34%) |
Jan 02, 2024 | 11.52 | 11.68 | 11.28 | 11.56 | 40,030 | +0.37(+3.30%) |
Dec 29, 2023 | 11.70 | 12.05 | 11.16 | 11.19 | 60,142 | -0.50(-4.32%) |
Dec 28, 2023 | 11.70 | 12.10 | 11.65 | 11.70 | 41,005 | -0.12(-0.99%) |
Dec 27, 2023 | 12.49 | 12.55 | 11.81 | 11.81 | 29,830 | -0.68(-5.44%) |
Dec 26, 2023 | 12.69 | 12.94 | 12.44 | 12.49 | 15,682 | -0.21(-1.68%) |
Dec 22, 2023 | 13.00 | 13.00 | 12.61 | 12.71 | 14,657 | -0.05(-0.38%) |
Dec 21, 2023 | 12.13 | 12.89 | 12.13 | 12.76 | 68,442 | +0.64(+5.29%) |
Dec 20, 2023 | 12.91 | 12.98 | 11.99 | 12.11 | 75,989 | -0.68(-5.31%) |
Dec 19, 2023 | 12.85 | 12.91 | 12.44 | 12.79 | 23,257 | +0.09(+0.69%) |
Dec 18, 2023 | 12.90 | 13.06 | 12.66 | 12.71 | 39,517 | -0.14(-1.06%) |
Dec 15, 2023 | 13.61 | 13.61 | 12.73 | 12.84 | 312,774 | -0.70(-5.16%) |
Dec 14, 2023 | 13.74 | 14.33 | 13.24 | 13.54 | 135,792 | +0.02(+0.14%) |
Dec 13, 2023 | 13.53 | 13.88 | 12.94 | 13.52 | 94,795 | +0.72(+5.61%) |
Dec 12, 2023 | 13.54 | 13.73 | 12.33 | 12.80 | 66,609 | -0.69(-5.11%) |
Dec 11, 2023 | 13.04 | 13.87 | 13.04 | 13.49 | 92,848 | +0.16(+1.17%) |
Dec 08, 2023 | 13.01 | 14.05 | 12.65 | 13.34 | 100,083 | -0.01(-0.07%) |
Dec 07, 2023 | 12.00 | 13.35 | 11.67 | 13.35 | 50,086 | +1.55(+13.17%) |
Dec 06, 2023 | 12.54 | 12.54 | 11.57 | 11.79 | 81,340 | -0.68(-5.45%) |
Dec 05, 2023 | 12.78 | 13.09 | 12.37 | 12.47 | 28,745 | -0.58(-4.46%) |
Dec 04, 2023 | 12.78 | 13.11 | 12.51 | 13.06 | 30,544 | +0.37(+2.91%) |
Dec 01, 2023 | 12.37 | 12.89 | 12.29 | 12.69 | 26,367 | +0.16(+1.32%) |
Nov 30, 2023 | 11.95 | 12.84 | 11.93 | 12.52 | 85,272 | +0.42(+3.45%) |
Nov 29, 2023 | 12.11 | 12.11 | 11.73 | 12.11 | 41,369 | +0.33(+2.80%) |
Nov 28, 2023 | 11.95 | 12.04 | 11.57 | 11.78 | 24,587 | -0.12(-0.98%) |
Nov 27, 2023 | 11.75 | 11.99 | 11.75 | 11.89 | 17,452 | +0.15(+1.24%) |
Nov 24, 2023 | 11.46 | 11.92 | 11.46 | 11.75 | 9,505 | +0.12(+1.00%) |
Nov 22, 2023 | 11.29 | 11.73 | 11.29 | 11.63 | 33,118 | +0.19(+1.70%) |
Nov 21, 2023 | 11.41 | 11.48 | 11.09 | 11.44 | 26,238 | +0.07(+0.60%) |
Nov 20, 2023 | 11.12 | 11.38 | 11.11 | 11.37 | 20,956 | +0.19(+1.74%) |
Nov 17, 2023 | 11.36 | 11.36 | 11.08 | 11.17 | 14,224 | -0.08(-0.69%) |
Nov 16, 2023 | 11.48 | 11.48 | 11.19 | 11.25 | 12,880 | -0.35(-3.01%) |
Nov 15, 2023 | 11.61 | 11.73 | 11.54 | 11.60 | 14,395 | +0.12(+1.01%) |
Nov 14, 2023 | 11.43 | 11.62 | 11.35 | 11.48 | 12,435 | -0.06(-0.51%) |
Nov 13, 2023 | 11.31 | 11.62 | 11.18 | 11.54 | 21,185 | +0.17(+1.54%) |
Nov 10, 2023 | 11.29 | 11.44 | 11.12 | 11.37 | 20,811 | +0.11(+0.95%) |
Nov 09, 2023 | 11.38 | 11.38 | 11.09 | 11.26 | 20,028 | -0.04(-0.34%) |
Nov 08, 2023 | 11.36 | 11.54 | 11.18 | 11.30 | 15,361 | -0.03(-0.26%) |
Nov 07, 2023 | 11.18 | 11.50 | 11.18 | 11.33 | 14,974 | +0.02(+0.17%) |
Nov 06, 2023 | 11.21 | 11.55 | 11.14 | 11.31 | 23,816 | +0.00(+0.00%) |
Nov 03, 2023 | 11.34 | 12.08 | 11.31 | 11.31 | 45,043 | -0.75(-6.20%) |
Nov 02, 2023 | 11.70 | 12.06 | 11.70 | 12.06 | 5,523 | +0.41(+3.50%) |