Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.13 | 11.13 | 10.53 | 10.56 | 57,673 | -0.50(-4.52%) |
Jan 30, 2024 | 11.21 | 11.21 | 10.78 | 11.06 | 107,032 | -0.20(-1.78%) |
Jan 29, 2024 | 11.52 | 11.65 | 11.16 | 11.26 | 63,464 | -0.13(-1.14%) |
Jan 26, 2024 | 11.27 | 11.45 | 11.09 | 11.39 | 59,776 | +0.18(+1.61%) |
Jan 25, 2024 | 11.20 | 11.41 | 11.05 | 11.21 | 97,946 | +0.26(+2.37%) |
Jan 24, 2024 | 11.09 | 11.12 | 10.87 | 10.95 | 51,940 | +0.00(+0.00%) |
Jan 23, 2024 | 10.98 | 11.20 | 10.83 | 10.95 | 69,428 | +0.04(+0.37%) |
Jan 22, 2024 | 10.60 | 10.92 | 10.60 | 10.91 | 45,496 | +0.27(+2.54%) |
Jan 19, 2024 | 10.90 | 10.90 | 10.60 | 10.64 | 37,222 | -0.15(-1.39%) |
Jan 18, 2024 | 10.88 | 10.91 | 10.60 | 10.79 | 64,220 | -0.07(-0.64%) |
Jan 17, 2024 | 10.79 | 10.96 | 10.79 | 10.86 | 50,243 | -0.03(-0.28%) |
Jan 16, 2024 | 11.26 | 11.30 | 10.88 | 10.89 | 52,231 | -0.47(-4.14%) |
Jan 12, 2024 | 11.22 | 11.54 | 11.22 | 11.36 | 61,149 | +0.39(+3.56%) |
Jan 11, 2024 | 11.01 | 11.05 | 10.74 | 10.97 | 62,888 | -0.05(-0.45%) |
Jan 10, 2024 | 11.23 | 11.39 | 10.89 | 11.02 | 72,059 | -0.17(-1.52%) |
Jan 09, 2024 | 11.73 | 11.73 | 11.16 | 11.19 | 51,478 | -0.58(-4.93%) |
Jan 08, 2024 | 11.52 | 11.82 | 11.37 | 11.77 | 68,708 | +0.08(+0.68%) |
Jan 05, 2024 | 11.79 | 12.06 | 11.61 | 11.69 | 88,079 | -0.16(-1.35%) |
Jan 04, 2024 | 12.62 | 12.62 | 11.78 | 11.85 | 93,850 | -0.57(-4.59%) |
Jan 03, 2024 | 12.30 | 12.63 | 12.27 | 12.42 | 80,924 | +0.13(+1.06%) |
Jan 02, 2024 | 12.60 | 12.65 | 12.08 | 12.29 | 118,925 | -0.30(-2.38%) |
Dec 29, 2023 | 12.83 | 12.83 | 12.56 | 12.59 | 526,823 | -0.22(-1.72%) |
Dec 28, 2023 | 12.93 | 13.09 | 12.76 | 12.81 | 100,619 | -0.18(-1.39%) |
Dec 27, 2023 | 13.06 | 13.15 | 12.91 | 12.99 | 82,564 | -0.09(-0.69%) |
Dec 26, 2023 | 12.81 | 13.21 | 12.76 | 13.08 | 122,936 | +0.37(+2.91%) |
Dec 22, 2023 | 12.87 | 13.18 | 12.60 | 12.71 | 135,590 | -0.27(-2.08%) |
Dec 21, 2023 | 12.70 | 13.09 | 12.63 | 12.98 | 120,745 | +0.27(+2.12%) |
Dec 20, 2023 | 13.41 | 13.41 | 12.65 | 12.71 | 139,867 | -0.44(-3.35%) |
Dec 19, 2023 | 12.60 | 13.21 | 12.42 | 13.15 | 113,196 | +0.72(+5.79%) |
Dec 18, 2023 | 12.52 | 12.84 | 12.40 | 12.43 | 134,585 | -0.09(-0.72%) |
Dec 15, 2023 | 12.06 | 12.56 | 12.04 | 12.52 | 159,022 | +0.56(+4.68%) |
Dec 14, 2023 | 11.53 | 12.08 | 11.49 | 11.96 | 77,611 | +0.74(+6.60%) |
Dec 13, 2023 | 10.67 | 11.24 | 10.42 | 11.22 | 138,897 | +0.53(+4.96%) |
Dec 12, 2023 | 11.25 | 11.25 | 10.65 | 10.69 | 113,838 | -0.62(-5.48%) |
Dec 11, 2023 | 11.68 | 11.68 | 11.24 | 11.31 | 82,251 | -0.44(-3.74%) |
Dec 08, 2023 | 11.45 | 11.81 | 11.43 | 11.75 | 64,163 | +0.29(+2.53%) |
Dec 07, 2023 | 11.17 | 11.46 | 11.08 | 11.46 | 191,954 | +0.04(+0.35%) |
Dec 06, 2023 | 12.00 | 12.01 | 11.41 | 11.42 | 131,487 | -0.61(-5.07%) |
Dec 05, 2023 | 12.50 | 12.50 | 12.01 | 12.03 | 65,656 | -0.36(-2.91%) |
Dec 04, 2023 | 12.43 | 12.66 | 12.21 | 12.39 | 70,648 | -0.04(-0.32%) |
Dec 01, 2023 | 11.81 | 12.48 | 11.81 | 12.43 | 91,968 | +0.88(+7.62%) |
Nov 30, 2023 | 11.79 | 11.91 | 11.46 | 11.55 | 46,801 | -0.15(-1.28%) |
Nov 29, 2023 | 11.79 | 11.96 | 11.67 | 11.70 | 40,950 | -0.10(-0.85%) |
Nov 28, 2023 | 12.01 | 12.04 | 11.77 | 11.80 | 26,034 | -0.09(-0.76%) |
Nov 27, 2023 | 12.05 | 12.05 | 11.76 | 11.89 | 30,780 | -0.09(-0.75%) |
Nov 24, 2023 | 11.84 | 12.14 | 11.84 | 11.98 | 18,950 | +0.15(+1.27%) |
Nov 22, 2023 | 11.28 | 11.97 | 11.27 | 11.83 | 81,023 | +0.41(+3.59%) |
Nov 21, 2023 | 11.49 | 11.55 | 11.37 | 11.42 | 53,660 | -0.24(-2.06%) |
Nov 20, 2023 | 11.80 | 11.93 | 11.64 | 11.66 | 46,177 | +0.09(+0.78%) |
Nov 17, 2023 | 11.63 | 11.79 | 11.49 | 11.57 | 148,533 | +0.05(+0.43%) |
Nov 16, 2023 | 11.95 | 12.16 | 11.40 | 11.52 | 70,981 | -0.53(-4.40%) |
Nov 15, 2023 | 12.22 | 12.46 | 12.04 | 12.05 | 38,209 | -0.10(-0.82%) |
Nov 14, 2023 | 12.23 | 12.38 | 11.81 | 12.15 | 164,633 | +0.14(+1.17%) |
Nov 13, 2023 | 12.07 | 12.16 | 11.86 | 12.01 | 33,196 | -0.04(-0.33%) |
Nov 10, 2023 | 12.17 | 12.18 | 12.00 | 12.05 | 44,587 | -0.07(-0.58%) |
Nov 09, 2023 | 12.19 | 12.37 | 12.02 | 12.12 | 36,377 | +0.03(+0.25%) |
Nov 08, 2023 | 12.38 | 12.50 | 11.88 | 12.09 | 71,147 | -0.43(-3.43%) |
Nov 07, 2023 | 13.43 | 13.43 | 12.46 | 12.52 | 76,545 | -1.07(-7.87%) |
Nov 06, 2023 | 13.30 | 13.64 | 12.86 | 13.59 | 86,996 | +0.36(+2.72%) |
Nov 03, 2023 | 13.83 | 14.62 | 13.15 | 13.23 | 141,385 | -0.40(-2.93%) |
Nov 02, 2023 | 13.61 | 14.19 | 12.61 | 13.63 | 131,755 | -0.18(-1.30%) |