Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.02 | 11.05 | 10.81 | 10.81 | 97,004 | -0.22(-1.99%) |
Jan 30, 2024 | 11.02 | 11.06 | 10.95 | 11.03 | 81,610 | +0.07(+0.64%) |
Jan 29, 2024 | 10.81 | 10.96 | 10.81 | 10.96 | 86,455 | -0.02(-0.18%) |
Jan 26, 2024 | 11.06 | 11.08 | 10.95 | 10.98 | 225,613 | +0.39(+3.68%) |
Jan 25, 2024 | 10.54 | 10.62 | 10.51 | 10.59 | 116,995 | +0.01(+0.09%) |
Jan 24, 2024 | 10.63 | 10.66 | 10.57 | 10.58 | 132,709 | +0.05(+0.47%) |
Jan 23, 2024 | 10.53 | 10.55 | 10.46 | 10.53 | 119,305 | -0.09(-0.85%) |
Jan 22, 2024 | 10.64 | 10.69 | 10.61 | 10.62 | 364,821 | +0.03(+0.28%) |
Jan 19, 2024 | 10.54 | 10.64 | 10.51 | 10.59 | 571,054 | -0.05(-0.47%) |
Jan 18, 2024 | 10.62 | 10.64 | 10.52 | 10.64 | 717,900 | +0.20(+1.92%) |
Jan 17, 2024 | 10.38 | 10.44 | 10.35 | 10.44 | 122,719 | -0.38(-3.51%) |
Jan 16, 2024 | 10.81 | 10.88 | 10.75 | 10.82 | 379,986 | -0.31(-2.76%) |
Jan 12, 2024 | 11.12 | 11.17 | 11.06 | 11.13 | 182,710 | +0.01(+0.07%) |
Jan 11, 2024 | 11.05 | 11.12 | 10.96 | 11.12 | 560,139 | +0.04(+0.36%) |
Jan 10, 2024 | 11.02 | 11.08 | 10.96 | 11.08 | 665,132 | +0.09(+0.82%) |
Jan 09, 2024 | 11.05 | 11.07 | 10.95 | 10.99 | 221,162 | -0.35(-3.09%) |
Jan 08, 2024 | 11.20 | 11.35 | 11.20 | 11.34 | 567,577 | +0.15(+1.34%) |
Jan 05, 2024 | 11.19 | 11.31 | 11.17 | 11.19 | 125,622 | -0.04(-0.36%) |
Jan 04, 2024 | 11.23 | 11.34 | 11.22 | 11.23 | 733,599 | +0.19(+1.72%) |
Jan 03, 2024 | 10.94 | 11.06 | 10.90 | 11.04 | 404,967 | -0.02(-0.18%) |
Jan 02, 2024 | 11.10 | 11.20 | 11.05 | 11.06 | 226,451 | -0.10(-0.94%) |
Dec 29, 2023 | 11.21 | 11.26 | 11.15 | 11.16 | 135,543 | +0.07(+0.68%) |
Dec 28, 2023 | 11.14 | 11.22 | 11.09 | 11.09 | 202,126 | -0.07(-0.63%) |
Dec 27, 2023 | 11.04 | 11.19 | 11.01 | 11.16 | 311,649 | +0.20(+1.82%) |
Dec 26, 2023 | 10.90 | 10.96 | 10.87 | 10.96 | 92,495 | +0.11(+1.01%) |
Dec 22, 2023 | 10.92 | 10.92 | 10.82 | 10.85 | 58,242 | -0.10(-0.91%) |
Dec 21, 2023 | 10.94 | 10.98 | 10.70 | 10.95 | 161,721 | +0.11(+1.01%) |
Dec 20, 2023 | 10.89 | 11.05 | 10.84 | 10.84 | 70,129 | -0.20(-1.81%) |
Dec 19, 2023 | 10.81 | 11.04 | 10.78 | 11.04 | 1,120,188 | +0.24(+2.22%) |
Dec 18, 2023 | 10.82 | 10.84 | 10.75 | 10.80 | 174,494 | +0.01(+0.09%) |
Dec 15, 2023 | 10.78 | 10.93 | 10.78 | 10.79 | 101,171 | +0.14(+1.31%) |
Dec 14, 2023 | 10.63 | 10.72 | 10.57 | 10.65 | 277,280 | +0.30(+2.90%) |
Dec 13, 2023 | 10.23 | 10.40 | 10.14 | 10.35 | 321,818 | +0.16(+1.57%) |
Dec 12, 2023 | 10.17 | 10.21 | 10.13 | 10.19 | 471,850 | -0.07(-0.68%) |
Dec 11, 2023 | 10.29 | 10.33 | 10.24 | 10.26 | 278,635 | -0.08(-0.77%) |
Dec 08, 2023 | 10.27 | 10.43 | 10.27 | 10.34 | 129,715 | +0.13(+1.27%) |
Dec 07, 2023 | 10.20 | 10.24 | 10.15 | 10.21 | 299,243 | -0.01(-0.13%) |
Dec 06, 2023 | 10.38 | 10.38 | 10.21 | 10.22 | 124,086 | -0.08(-0.75%) |
Dec 05, 2023 | 10.13 | 10.32 | 10.10 | 10.30 | 361,519 | +0.31(+3.10%) |
Dec 04, 2023 | 9.960 | 10.07 | 9.960 | 9.990 | 273,264 | -0.20(-1.96%) |
Dec 01, 2023 | 10.02 | 10.23 | 10.02 | 10.19 | 177,659 | +0.14(+1.39%) |
Nov 30, 2023 | 10.05 | 10.12 | 10.02 | 10.05 | 226,137 | +0.19(+1.93%) |
Nov 29, 2023 | 9.870 | 9.905 | 9.825 | 9.860 | 128,745 | -0.01(-0.10%) |
Nov 28, 2023 | 9.800 | 9.890 | 9.730 | 9.870 | 172,445 | -0.45(-4.36%) |
Nov 27, 2023 | 10.42 | 10.43 | 10.30 | 10.32 | 169,283 | -0.22(-2.09%) |
Nov 24, 2023 | 10.67 | 10.67 | 10.53 | 10.54 | 78,928 | -0.27(-2.50%) |
Nov 22, 2023 | 10.85 | 10.87 | 10.79 | 10.81 | 92,802 | -0.16(-1.42%) |
Nov 21, 2023 | 11.06 | 11.11 | 10.81 | 10.97 | 1,471,520 | -0.05(-0.49%) |
Nov 20, 2023 | 11.18 | 11.18 | 10.98 | 11.02 | 633,942 | -1.69(-13.30%) |
Nov 17, 2023 | 12.52 | 12.79 | 12.49 | 12.71 | 868,102 | +0.16(+1.27%) |
Nov 16, 2023 | 12.51 | 12.55 | 12.43 | 12.55 | 199,762 | +0.16(+1.29%) |
Nov 15, 2023 | 12.39 | 12.57 | 12.39 | 12.39 | 879,168 | +0.31(+2.57%) |
Nov 14, 2023 | 11.87 | 12.09 | 11.84 | 12.08 | 793,931 | +0.45(+3.87%) |
Nov 13, 2023 | 11.50 | 11.67 | 11.50 | 11.63 | 828,789 | +0.13(+1.13%) |
Nov 10, 2023 | 11.43 | 11.51 | 11.37 | 11.50 | 1,464,086 | +0.09(+0.79%) |
Nov 09, 2023 | 11.48 | 11.54 | 11.41 | 11.41 | 395,988 | -0.06(-0.52%) |
Nov 08, 2023 | 11.36 | 11.49 | 11.36 | 11.47 | 1,031,718 | -0.03(-0.26%) |
Nov 07, 2023 | 11.68 | 11.68 | 11.15 | 11.50 | 71,403 | -0.32(-2.71%) |
Nov 06, 2023 | 11.87 | 11.88 | 11.78 | 11.82 | 103,679 | -0.23(-1.91%) |
Nov 03, 2023 | 12.02 | 12.07 | 11.96 | 12.05 | 48,586 | +0.05(+0.42%) |
Nov 02, 2023 | 11.97 | 12.05 | 11.91 | 12.00 | 66,804 | +0.14(+1.18%) |