Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.47 | 11.62 | 11.47 | 11.55 | 102,778 | +0.09(+0.77%) |
Jan 30, 2024 | 11.51 | 11.53 | 11.44 | 11.46 | 109,804 | -0.05(-0.43%) |
Jan 29, 2024 | 11.43 | 11.52 | 11.41 | 11.51 | 76,772 | +0.08(+0.73%) |
Jan 26, 2024 | 11.48 | 11.53 | 11.42 | 11.42 | 72,470 | -0.12(-1.07%) |
Jan 25, 2024 | 11.53 | 11.57 | 11.53 | 11.55 | 41,726 | +0.02(+0.17%) |
Jan 24, 2024 | 11.47 | 11.58 | 11.46 | 11.53 | 56,916 | +0.06(+0.52%) |
Jan 23, 2024 | 11.49 | 11.53 | 11.39 | 11.47 | 21,788 | -0.05(-0.43%) |
Jan 22, 2024 | 11.47 | 11.56 | 11.40 | 11.52 | 70,220 | +0.11(+0.95%) |
Jan 19, 2024 | 11.39 | 11.46 | 11.31 | 11.41 | 72,312 | +0.01(+0.09%) |
Jan 18, 2024 | 11.47 | 11.50 | 11.39 | 11.40 | 49,962 | -0.06(-0.52%) |
Jan 17, 2024 | 11.59 | 11.59 | 11.45 | 11.46 | 90,153 | -0.13(-1.11%) |
Jan 16, 2024 | 11.63 | 11.70 | 11.58 | 11.59 | 44,321 | -0.11(-0.93%) |
Jan 12, 2024 | 11.81 | 11.81 | 11.68 | 11.69 | 47,107 | -0.00(-0.04%) |
Jan 11, 2024 | 11.63 | 11.74 | 11.63 | 11.70 | 59,602 | +0.06(+0.53%) |
Jan 10, 2024 | 11.74 | 11.74 | 11.62 | 11.64 | 71,487 | -0.09(-0.75%) |
Jan 09, 2024 | 11.73 | 11.86 | 11.73 | 11.73 | 47,152 | -0.07(-0.58%) |
Jan 08, 2024 | 11.75 | 11.82 | 11.69 | 11.79 | 48,259 | +0.10(+0.84%) |
Jan 05, 2024 | 11.73 | 11.79 | 11.62 | 11.70 | 43,055 | -0.07(-0.58%) |
Jan 04, 2024 | 11.64 | 11.77 | 11.60 | 11.76 | 48,245 | -0.04(-0.33%) |
Jan 03, 2024 | 11.67 | 11.81 | 11.63 | 11.80 | 42,461 | +0.09(+0.75%) |
Jan 02, 2024 | 11.63 | 11.76 | 11.63 | 11.72 | 29,518 | +0.08(+0.67%) |
Dec 29, 2023 | 11.60 | 11.71 | 11.56 | 11.64 | 109,159 | +0.00(+0.00%) |
Dec 28, 2023 | 11.58 | 11.76 | 11.55 | 11.64 | 103,480 | -0.04(-0.34%) |
Dec 27, 2023 | 11.76 | 11.79 | 11.60 | 11.68 | 106,632 | -0.07(-0.58%) |
Dec 26, 2023 | 11.75 | 11.85 | 11.67 | 11.75 | 81,209 | -0.05(-0.42%) |
Dec 22, 2023 | 11.76 | 11.88 | 11.76 | 11.79 | 56,064 | +0.05(+0.42%) |
Dec 21, 2023 | 11.79 | 11.88 | 11.75 | 11.75 | 140,530 | -0.08(-0.66%) |
Dec 20, 2023 | 11.73 | 11.87 | 11.63 | 11.82 | 103,007 | +0.09(+0.75%) |
Dec 19, 2023 | 11.71 | 11.75 | 11.65 | 11.74 | 62,387 | +0.07(+0.59%) |
Dec 18, 2023 | 11.60 | 11.69 | 11.60 | 11.67 | 84,381 | +0.05(+0.42%) |
Dec 15, 2023 | 11.47 | 11.75 | 11.45 | 11.62 | 162,114 | +0.09(+0.77%) |
Dec 14, 2023 | 11.11 | 11.56 | 11.11 | 11.53 | 110,613 | +0.44(+3.96%) |
Dec 13, 2023 | 11.06 | 11.15 | 11.03 | 11.09 | 77,366 | +0.01(+0.09%) |
Dec 12, 2023 | 11.03 | 11.14 | 11.03 | 11.08 | 53,135 | +0.02(+0.18%) |
Dec 11, 2023 | 11.11 | 11.26 | 11.06 | 11.06 | 119,094 | -0.06(-0.53%) |
Dec 08, 2023 | 11.15 | 11.23 | 11.05 | 11.12 | 86,534 | -0.11(-0.96%) |
Dec 07, 2023 | 11.20 | 11.26 | 11.20 | 11.23 | 25,557 | +0.04(+0.35%) |
Dec 06, 2023 | 11.20 | 11.26 | 11.18 | 11.19 | 62,680 | -0.01(-0.09%) |
Dec 05, 2023 | 11.16 | 11.28 | 11.16 | 11.20 | 71,930 | +0.08(+0.70%) |
Dec 04, 2023 | 11.07 | 11.24 | 11.06 | 11.12 | 106,160 | +0.02(+0.18%) |
Dec 01, 2023 | 10.96 | 11.14 | 10.96 | 11.10 | 114,171 | +0.16(+1.43%) |
Nov 30, 2023 | 10.95 | 10.97 | 10.91 | 10.94 | 119,228 | -0.02(-0.18%) |
Nov 29, 2023 | 10.89 | 10.98 | 10.87 | 10.96 | 80,179 | +0.14(+1.26%) |
Nov 28, 2023 | 10.88 | 10.91 | 10.81 | 10.83 | 97,220 | -0.08(-0.72%) |
Nov 27, 2023 | 10.88 | 10.91 | 10.83 | 10.91 | 61,662 | +0.05(+0.45%) |
Nov 24, 2023 | 10.89 | 10.89 | 10.75 | 10.86 | 69,637 | -0.04(-0.36%) |
Nov 22, 2023 | 10.85 | 10.94 | 10.83 | 10.90 | 61,114 | +0.06(+0.54%) |
Nov 21, 2023 | 10.87 | 10.94 | 10.83 | 10.84 | 65,061 | -0.03(-0.27%) |
Nov 20, 2023 | 10.77 | 10.91 | 10.66 | 10.87 | 36,812 | +0.10(+0.91%) |
Nov 17, 2023 | 10.81 | 10.81 | 10.65 | 10.77 | 111,098 | -0.02(-0.18%) |
Nov 16, 2023 | 10.66 | 10.81 | 10.60 | 10.79 | 149,905 | +0.19(+1.75%) |
Nov 15, 2023 | 10.48 | 10.74 | 10.46 | 10.60 | 108,344 | +0.16(+1.50%) |
Nov 14, 2023 | 10.30 | 10.46 | 10.28 | 10.45 | 63,646 | +0.23(+2.29%) |
Nov 13, 2023 | 10.20 | 10.24 | 10.14 | 10.21 | 17,816 | -0.07(-0.66%) |
Nov 10, 2023 | 10.34 | 10.34 | 10.21 | 10.28 | 37,865 | +0.06(+0.57%) |
Nov 09, 2023 | 10.23 | 10.29 | 10.17 | 10.22 | 83,680 | -0.03(-0.28%) |
Nov 08, 2023 | 10.16 | 10.25 | 10.09 | 10.25 | 53,382 | +0.07(+0.67%) |
Nov 07, 2023 | 10.07 | 10.18 | 10.01 | 10.18 | 45,285 | +0.18(+1.85%) |
Nov 06, 2023 | 9.921 | 10.01 | 9.891 | 9.999 | 66,874 | +0.01(+0.10%) |
Nov 03, 2023 | 9.872 | 9.989 | 9.872 | 9.989 | 107,567 | +0.18(+1.88%) |
Nov 02, 2023 | 9.707 | 9.804 | 9.697 | 9.804 | 65,384 | +0.18(+1.92%) |