Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.50 | 11.50 | 10.94 | 11.04 | 163,658 | -0.56(-4.85%) |
Jan 30, 2024 | 11.75 | 11.82 | 11.57 | 11.60 | 95,774 | -0.24(-2.00%) |
Jan 29, 2024 | 11.82 | 11.92 | 11.66 | 11.84 | 98,186 | -0.05(-0.41%) |
Jan 26, 2024 | 11.84 | 12.05 | 11.84 | 11.89 | 60,895 | -0.06(-0.50%) |
Jan 25, 2024 | 12.01 | 12.16 | 11.85 | 11.95 | 75,936 | +0.10(+0.83%) |
Jan 24, 2024 | 12.11 | 12.11 | 11.84 | 11.85 | 53,618 | -0.16(-1.31%) |
Jan 23, 2024 | 12.09 | 12.25 | 11.95 | 12.01 | 68,266 | -0.05(-0.41%) |
Jan 22, 2024 | 11.87 | 12.08 | 11.83 | 12.06 | 79,104 | +0.19(+1.58%) |
Jan 19, 2024 | 11.51 | 11.91 | 11.46 | 11.87 | 62,757 | +0.37(+3.17%) |
Jan 18, 2024 | 11.56 | 11.61 | 11.43 | 11.50 | 102,020 | +0.18(+1.57%) |
Jan 17, 2024 | 11.32 | 11.43 | 11.22 | 11.33 | 72,371 | -0.03(-0.26%) |
Jan 16, 2024 | 11.50 | 11.62 | 11.35 | 11.36 | 73,909 | -0.16(-1.37%) |
Jan 12, 2024 | 11.61 | 11.80 | 11.49 | 11.51 | 48,318 | -0.09(-0.77%) |
Jan 11, 2024 | 11.70 | 11.72 | 11.48 | 11.60 | 60,048 | -0.15(-1.26%) |
Jan 10, 2024 | 11.80 | 11.80 | 11.67 | 11.75 | 54,759 | -0.11(-0.91%) |
Jan 09, 2024 | 11.84 | 11.99 | 11.79 | 11.86 | 57,018 | -0.01(-0.08%) |
Jan 08, 2024 | 11.62 | 11.92 | 11.54 | 11.87 | 71,200 | +0.39(+3.44%) |
Jan 05, 2024 | 11.58 | 11.81 | 11.43 | 11.48 | 106,123 | -0.17(-1.44%) |
Jan 04, 2024 | 11.54 | 11.73 | 11.43 | 11.64 | 92,320 | +0.30(+2.61%) |
Jan 03, 2024 | 11.59 | 11.64 | 11.35 | 11.35 | 102,097 | -0.32(-2.71%) |
Jan 02, 2024 | 12.04 | 12.05 | 11.60 | 11.66 | 112,039 | -0.25(-2.07%) |
Dec 29, 2023 | 12.04 | 12.14 | 11.80 | 11.91 | 74,929 | -0.11(-0.90%) |
Dec 28, 2023 | 12.06 | 12.15 | 11.99 | 12.02 | 83,915 | -0.07(-0.57%) |
Dec 27, 2023 | 12.05 | 12.13 | 11.98 | 12.09 | 91,884 | +0.03(+0.25%) |
Dec 26, 2023 | 11.98 | 12.17 | 11.98 | 12.06 | 58,957 | +0.10(+0.82%) |
Dec 22, 2023 | 12.10 | 12.28 | 11.89 | 11.96 | 81,582 | -0.06(-0.49%) |
Dec 21, 2023 | 11.93 | 12.13 | 11.85 | 12.02 | 77,037 | +0.22(+1.84%) |
Dec 20, 2023 | 11.84 | 12.20 | 11.78 | 11.80 | 98,804 | -0.13(-1.08%) |
Dec 19, 2023 | 11.89 | 12.10 | 11.84 | 11.93 | 83,221 | +0.27(+2.29%) |
Dec 18, 2023 | 11.92 | 11.92 | 11.63 | 11.66 | 138,992 | -0.28(-2.31%) |
Dec 15, 2023 | 11.72 | 12.11 | 11.70 | 11.94 | 247,585 | +0.24(+2.02%) |
Dec 14, 2023 | 11.53 | 11.93 | 11.53 | 11.70 | 343,603 | +0.24(+2.07%) |
Dec 13, 2023 | 11.16 | 11.55 | 11.07 | 11.47 | 150,223 | +0.28(+2.47%) |
Dec 12, 2023 | 11.39 | 11.39 | 11.07 | 11.19 | 90,387 | -0.18(-1.56%) |
Dec 11, 2023 | 11.40 | 11.49 | 11.32 | 11.37 | 147,543 | -0.12(-1.03%) |
Dec 08, 2023 | 11.60 | 11.66 | 11.36 | 11.49 | 123,048 | -0.14(-1.19%) |
Dec 07, 2023 | 11.76 | 11.92 | 11.56 | 11.62 | 145,301 | +0.18(+1.55%) |
Dec 06, 2023 | 11.43 | 11.86 | 11.43 | 11.45 | 211,763 | +0.15(+1.31%) |
Dec 05, 2023 | 10.92 | 11.66 | 10.92 | 11.30 | 352,198 | +0.38(+3.43%) |
Dec 04, 2023 | 10.87 | 11.21 | 10.79 | 10.92 | 129,756 | -0.25(-2.21%) |
Dec 01, 2023 | 11.23 | 11.31 | 10.92 | 11.17 | 118,133 | -0.01(-0.09%) |
Nov 30, 2023 | 11.22 | 11.40 | 11.10 | 11.18 | 140,147 | -0.12(-1.05%) |
Nov 29, 2023 | 11.50 | 11.69 | 11.15 | 11.30 | 217,492 | -0.20(-1.72%) |
Nov 28, 2023 | 11.33 | 11.50 | 11.08 | 11.49 | 183,938 | +0.25(+2.19%) |
Nov 27, 2023 | 10.89 | 11.49 | 10.74 | 11.25 | 198,395 | +0.45(+4.20%) |
Nov 24, 2023 | 10.73 | 10.82 | 10.67 | 10.79 | 44,156 | +0.04(+0.37%) |
Nov 22, 2023 | 10.62 | 10.87 | 10.51 | 10.76 | 97,071 | +0.21(+1.96%) |
Nov 21, 2023 | 10.47 | 10.58 | 10.33 | 10.55 | 98,739 | +0.11(+1.04%) |
Nov 20, 2023 | 10.20 | 10.52 | 10.10 | 10.44 | 100,097 | +0.37(+3.62%) |
Nov 17, 2023 | 10.01 | 10.19 | 9.906 | 10.07 | 53,397 | +0.10(+0.99%) |
Nov 16, 2023 | 10.37 | 10.37 | 9.916 | 9.976 | 84,650 | -0.39(-3.81%) |
Nov 15, 2023 | 10.16 | 10.38 | 10.09 | 10.37 | 130,442 | +0.24(+2.34%) |
Nov 14, 2023 | 10.03 | 10.24 | 9.961 | 10.13 | 183,757 | +0.38(+3.95%) |
Nov 13, 2023 | 9.650 | 9.956 | 9.581 | 9.749 | 145,301 | +0.05(+0.51%) |
Nov 10, 2023 | 9.581 | 9.749 | 9.285 | 9.699 | 83,565 | +0.10(+1.03%) |
Nov 09, 2023 | 9.827 | 9.827 | 9.541 | 9.601 | 113,312 | -0.17(-1.72%) |
Nov 08, 2023 | 9.660 | 9.798 | 9.472 | 9.768 | 101,667 | +0.10(+1.02%) |
Nov 07, 2023 | 9.689 | 9.887 | 9.431 | 9.670 | 130,434 | +0.07(+0.72%) |
Nov 06, 2023 | 9.709 | 9.758 | 9.502 | 9.601 | 117,406 | -0.19(-1.92%) |
Nov 03, 2023 | 10.24 | 10.31 | 9.704 | 9.788 | 270,891 | -0.24(-2.36%) |
Nov 02, 2023 | 9.127 | 10.06 | 9.107 | 10.02 | 543,915 | +2.30(+29.76%) |