Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.19 | 11.22 | 10.87 | 10.89 | 347,697 | -0.34(-3.04%) |
Jan 30, 2024 | 11.42 | 11.49 | 11.17 | 11.23 | 696,995 | -0.24(-2.09%) |
Jan 29, 2024 | 11.19 | 11.49 | 11.16 | 11.47 | 321,853 | +0.26(+2.30%) |
Jan 26, 2024 | 11.18 | 11.26 | 11.15 | 11.21 | 276,618 | +0.05(+0.41%) |
Jan 25, 2024 | 11.25 | 11.32 | 11.07 | 11.17 | 340,044 | +0.06(+0.58%) |
Jan 24, 2024 | 11.19 | 11.31 | 11.07 | 11.10 | 387,039 | -0.08(-0.74%) |
Jan 23, 2024 | 11.30 | 11.34 | 11.13 | 11.18 | 359,925 | -0.05(-0.41%) |
Jan 22, 2024 | 11.05 | 11.41 | 11.05 | 11.23 | 326,525 | +0.29(+2.70%) |
Jan 19, 2024 | 10.90 | 10.94 | 10.73 | 10.94 | 691,404 | +0.12(+1.11%) |
Jan 18, 2024 | 10.81 | 10.83 | 10.68 | 10.82 | 291,756 | +0.12(+1.12%) |
Jan 17, 2024 | 10.63 | 10.73 | 10.56 | 10.70 | 363,009 | -0.08(-0.77%) |
Jan 16, 2024 | 10.80 | 10.85 | 10.70 | 10.78 | 271,996 | -0.14(-1.27%) |
Jan 12, 2024 | 10.96 | 11.04 | 10.87 | 10.92 | 287,962 | +0.00(+0.00%) |
Jan 11, 2024 | 10.83 | 10.92 | 10.71 | 10.92 | 314,334 | +0.06(+0.51%) |
Jan 10, 2024 | 10.58 | 10.86 | 10.55 | 10.86 | 399,791 | +0.29(+2.79%) |
Jan 09, 2024 | 10.71 | 10.71 | 10.57 | 10.57 | 336,422 | -0.25(-2.30%) |
Jan 08, 2024 | 10.67 | 10.92 | 10.62 | 10.82 | 418,688 | +0.18(+1.73%) |
Jan 05, 2024 | 10.61 | 10.84 | 10.58 | 10.63 | 375,393 | -0.02(-0.17%) |
Jan 04, 2024 | 10.81 | 10.90 | 10.63 | 10.65 | 575,215 | -0.23(-2.12%) |
Jan 03, 2024 | 11.08 | 11.14 | 10.83 | 10.88 | 542,426 | -0.29(-2.56%) |
Jan 02, 2024 | 11.29 | 11.46 | 11.03 | 11.17 | 952,758 | -0.34(-2.96%) |
Dec 29, 2023 | 11.50 | 11.54 | 11.35 | 11.51 | 585,979 | +0.01(+0.08%) |
Dec 28, 2023 | 11.29 | 11.56 | 11.29 | 11.50 | 542,715 | +0.18(+1.55%) |
Dec 27, 2023 | 11.30 | 11.35 | 11.21 | 11.32 | 585,262 | +0.06(+0.49%) |
Dec 26, 2023 | 11.18 | 11.36 | 11.13 | 11.27 | 454,269 | +0.07(+0.66%) |
Dec 22, 2023 | 11.07 | 11.30 | 11.07 | 11.19 | 543,017 | +0.14(+1.25%) |
Dec 21, 2023 | 10.76 | 11.06 | 10.67 | 11.06 | 728,324 | +0.40(+3.72%) |
Dec 20, 2023 | 10.74 | 10.83 | 10.65 | 10.66 | 375,131 | -0.10(-0.94%) |
Dec 19, 2023 | 10.78 | 10.85 | 10.62 | 10.76 | 508,231 | +0.06(+0.52%) |
Dec 18, 2023 | 10.71 | 10.77 | 10.60 | 10.71 | 455,810 | +0.04(+0.35%) |
Dec 15, 2023 | 10.78 | 10.78 | 10.60 | 10.67 | 776,102 | -0.04(-0.34%) |
Dec 14, 2023 | 10.87 | 10.87 | 10.62 | 10.71 | 522,917 | -0.06(-0.60%) |
Dec 13, 2023 | 10.70 | 10.80 | 10.52 | 10.77 | 532,518 | +0.13(+1.21%) |
Dec 12, 2023 | 10.76 | 10.76 | 10.61 | 10.64 | 456,431 | -0.15(-1.37%) |
Dec 11, 2023 | 10.65 | 10.81 | 10.58 | 10.79 | 600,758 | +0.08(+0.77%) |
Dec 08, 2023 | 10.65 | 10.78 | 10.56 | 10.71 | 423,210 | +0.03(+0.26%) |
Dec 07, 2023 | 10.87 | 10.87 | 10.64 | 10.68 | 402,255 | -0.15(-1.36%) |
Dec 06, 2023 | 10.92 | 11.06 | 10.81 | 10.83 | 527,014 | -0.07(-0.68%) |
Dec 05, 2023 | 10.95 | 10.95 | 10.80 | 10.90 | 445,901 | -0.13(-1.17%) |
Dec 04, 2023 | 10.83 | 11.05 | 10.78 | 11.03 | 543,039 | +0.11(+1.01%) |
Dec 01, 2023 | 10.68 | 10.96 | 10.62 | 10.92 | 712,564 | +0.24(+2.24%) |
Nov 30, 2023 | 10.60 | 10.71 | 10.49 | 10.68 | 1,043,741 | +0.08(+0.78%) |
Nov 29, 2023 | 10.52 | 10.70 | 10.52 | 10.60 | 637,297 | +0.18(+1.68%) |
Nov 28, 2023 | 10.60 | 10.64 | 10.42 | 10.42 | 496,290 | -0.21(-1.99%) |
Nov 27, 2023 | 10.52 | 10.64 | 10.45 | 10.63 | 443,956 | +0.11(+1.05%) |
Nov 24, 2023 | 10.61 | 10.63 | 10.49 | 10.52 | 237,396 | -0.09(-0.87%) |
Nov 22, 2023 | 10.65 | 10.71 | 10.56 | 10.61 | 390,124 | +0.01(+0.09%) |
Nov 21, 2023 | 10.52 | 10.68 | 10.48 | 10.60 | 488,428 | -0.07(-0.69%) |
Nov 20, 2023 | 10.70 | 10.75 | 10.59 | 10.68 | 574,133 | -0.01(-0.09%) |
Nov 17, 2023 | 10.59 | 10.69 | 10.49 | 10.69 | 601,646 | +0.15(+1.40%) |
Nov 16, 2023 | 10.56 | 10.58 | 10.40 | 10.54 | 494,095 | -0.03(-0.26%) |
Nov 15, 2023 | 10.73 | 10.79 | 10.54 | 10.57 | 439,923 | -0.17(-1.63%) |
Nov 14, 2023 | 10.68 | 10.80 | 10.54 | 10.74 | 696,446 | +0.33(+3.19%) |
Nov 13, 2023 | 10.37 | 10.46 | 10.29 | 10.41 | 469,792 | -0.08(-0.79%) |
Nov 10, 2023 | 10.27 | 10.53 | 10.13 | 10.49 | 664,722 | +0.23(+2.24%) |
Nov 09, 2023 | 10.35 | 10.36 | 10.16 | 10.26 | 537,020 | -0.14(-1.33%) |
Nov 08, 2023 | 10.41 | 10.42 | 10.11 | 10.40 | 666,066 | -0.01(-0.09%) |
Nov 07, 2023 | 9.969 | 10.50 | 9.932 | 10.41 | 1,430,694 | +0.47(+4.73%) |
Nov 06, 2023 | 9.637 | 9.996 | 9.637 | 9.941 | 887,978 | +0.27(+2.76%) |
Nov 03, 2023 | 9.674 | 9.913 | 9.582 | 9.674 | 936,165 | +0.17(+1.74%) |
Nov 02, 2023 | 9.351 | 9.614 | 8.670 | 9.508 | 1,763,720 | +0.83(+9.55%) |