Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.73 | 11.75 | 11.36 | 11.39 | 245,045 | -0.39(-3.27%) |
Jan 30, 2024 | 11.48 | 11.82 | 11.48 | 11.78 | 296,502 | +0.04(+0.34%) |
Jan 29, 2024 | 11.63 | 11.75 | 11.52 | 11.74 | 254,626 | +0.17(+1.43%) |
Jan 26, 2024 | 11.39 | 11.64 | 11.39 | 11.57 | 177,616 | +0.11(+0.94%) |
Jan 25, 2024 | 11.47 | 11.55 | 11.35 | 11.46 | 177,194 | +0.01(+0.09%) |
Jan 24, 2024 | 11.34 | 11.47 | 11.27 | 11.45 | 267,967 | +0.04(+0.34%) |
Jan 23, 2024 | 11.32 | 11.46 | 11.26 | 11.41 | 211,334 | +0.12(+1.04%) |
Jan 22, 2024 | 11.13 | 11.41 | 11.06 | 11.30 | 492,748 | +0.12(+1.05%) |
Jan 19, 2024 | 11.33 | 11.37 | 11.16 | 11.18 | 204,021 | -0.18(-1.55%) |
Jan 18, 2024 | 11.52 | 11.62 | 11.32 | 11.36 | 239,321 | -0.10(-0.85%) |
Jan 17, 2024 | 11.50 | 11.78 | 11.33 | 11.45 | 330,405 | -0.30(-2.57%) |
Jan 16, 2024 | 11.96 | 11.98 | 11.56 | 11.76 | 420,265 | -0.29(-2.43%) |
Jan 12, 2024 | 12.03 | 12.17 | 11.92 | 12.05 | 161,058 | +0.12(+0.98%) |
Jan 11, 2024 | 11.99 | 11.99 | 11.80 | 11.93 | 202,128 | +0.00(+0.00%) |
Jan 10, 2024 | 12.04 | 12.06 | 11.85 | 11.93 | 189,621 | -0.11(-0.89%) |
Jan 09, 2024 | 11.73 | 12.18 | 11.52 | 12.04 | 363,468 | +0.28(+2.41%) |
Jan 08, 2024 | 11.71 | 11.77 | 11.55 | 11.76 | 178,992 | -0.04(-0.33%) |
Jan 05, 2024 | 11.72 | 11.82 | 11.58 | 11.79 | 192,563 | +0.15(+1.26%) |
Jan 04, 2024 | 11.81 | 11.85 | 11.65 | 11.65 | 455,453 | -0.07(-0.58%) |
Jan 03, 2024 | 11.50 | 11.83 | 11.50 | 11.72 | 282,998 | +0.21(+1.87%) |
Jan 02, 2024 | 11.45 | 11.61 | 11.31 | 11.50 | 256,654 | +0.20(+1.81%) |
Dec 29, 2023 | 11.41 | 11.47 | 11.24 | 11.30 | 290,970 | -0.07(-0.60%) |
Dec 28, 2023 | 11.43 | 11.59 | 11.37 | 11.37 | 422,819 | -0.21(-1.85%) |
Dec 27, 2023 | 11.47 | 11.64 | 11.40 | 11.58 | 175,516 | +0.05(+0.42%) |
Dec 26, 2023 | 11.58 | 11.77 | 11.53 | 11.53 | 119,315 | -0.06(-0.50%) |
Dec 22, 2023 | 11.89 | 11.99 | 11.56 | 11.59 | 234,953 | -0.29(-2.46%) |
Dec 21, 2023 | 11.92 | 12.17 | 11.80 | 11.88 | 202,433 | -0.10(-0.81%) |
Dec 20, 2023 | 11.78 | 12.06 | 11.78 | 11.98 | 545,018 | +0.18(+1.49%) |
Dec 19, 2023 | 11.71 | 11.92 | 11.71 | 11.80 | 309,780 | +0.08(+0.67%) |
Dec 18, 2023 | 11.46 | 11.74 | 11.45 | 11.73 | 628,461 | +0.40(+3.53%) |
Dec 15, 2023 | 11.48 | 11.78 | 11.33 | 11.33 | 3,092,876 | -0.23(-2.03%) |
Dec 14, 2023 | 11.29 | 11.65 | 11.22 | 11.56 | 852,892 | +0.25(+2.24%) |
Dec 13, 2023 | 11.00 | 11.38 | 10.99 | 11.31 | 718,954 | +0.27(+2.48%) |
Dec 12, 2023 | 11.02 | 11.14 | 10.80 | 11.03 | 467,894 | -0.21(-1.91%) |
Dec 11, 2023 | 11.95 | 11.97 | 11.11 | 11.25 | 757,487 | -0.73(-6.11%) |
Dec 08, 2023 | 12.13 | 12.31 | 11.94 | 11.98 | 496,803 | -0.04(-0.32%) |
Dec 07, 2023 | 12.04 | 12.14 | 11.90 | 12.02 | 371,505 | +0.06(+0.49%) |
Dec 06, 2023 | 12.20 | 12.38 | 11.94 | 11.96 | 661,987 | -0.20(-1.68%) |
Dec 05, 2023 | 12.17 | 12.30 | 11.94 | 12.17 | 292,134 | -0.09(-0.72%) |
Dec 04, 2023 | 12.37 | 12.47 | 12.07 | 12.25 | 559,517 | -0.11(-0.87%) |
Dec 01, 2023 | 12.20 | 12.38 | 12.15 | 12.36 | 613,674 | +0.11(+0.88%) |
Nov 30, 2023 | 11.80 | 12.25 | 11.72 | 12.25 | 1,671,142 | +0.45(+3.80%) |
Nov 29, 2023 | 11.57 | 11.93 | 11.50 | 11.80 | 780,071 | +0.35(+3.07%) |
Nov 28, 2023 | 11.52 | 11.61 | 11.39 | 11.45 | 331,167 | -0.09(-0.76%) |
Nov 27, 2023 | 11.43 | 11.64 | 11.43 | 11.54 | 279,279 | +0.01(+0.08%) |
Nov 24, 2023 | 11.32 | 11.61 | 11.32 | 11.53 | 147,921 | +0.23(+2.07%) |
Nov 22, 2023 | 10.97 | 11.31 | 10.96 | 11.30 | 288,436 | +0.18(+1.58%) |
Nov 21, 2023 | 11.37 | 11.44 | 11.08 | 11.12 | 289,883 | -0.20(-1.81%) |
Nov 20, 2023 | 11.71 | 11.71 | 11.14 | 11.33 | 516,553 | -0.38(-3.25%) |
Nov 17, 2023 | 11.34 | 11.71 | 11.29 | 11.71 | 341,505 | +0.51(+4.53%) |
Nov 16, 2023 | 11.26 | 11.32 | 11.05 | 11.20 | 287,064 | -0.09(-0.78%) |
Nov 15, 2023 | 11.47 | 11.57 | 11.28 | 11.29 | 476,892 | -0.18(-1.53%) |
Nov 14, 2023 | 11.17 | 11.46 | 11.06 | 11.46 | 513,171 | +0.40(+3.62%) |
Nov 13, 2023 | 11.30 | 11.44 | 11.03 | 11.06 | 465,326 | -0.25(-2.24%) |
Nov 10, 2023 | 11.33 | 11.50 | 11.20 | 11.32 | 711,665 | +0.13(+1.13%) |
Nov 09, 2023 | 11.07 | 11.29 | 11.07 | 11.19 | 236,430 | +0.21(+1.96%) |
Nov 08, 2023 | 11.29 | 11.37 | 10.91 | 10.97 | 736,887 | -0.22(-2.00%) |
Nov 07, 2023 | 11.31 | 11.38 | 11.13 | 11.20 | 405,496 | -0.19(-1.63%) |
Nov 06, 2023 | 11.59 | 11.70 | 11.34 | 11.38 | 663,297 | -0.18(-1.52%) |
Nov 03, 2023 | 10.88 | 11.56 | 10.78 | 11.56 | 453,525 | +0.56(+5.05%) |
Nov 02, 2023 | 11.56 | 11.75 | 10.83 | 11.00 | 738,312 | -0.14(-1.23%) |