Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.93 | 12.00 | 11.92 | 11.97 | 12,992 | +0.08(+0.66%) |
Jan 30, 2024 | 11.90 | 11.95 | 11.88 | 11.89 | 17,533 | +0.03(+0.25%) |
Jan 29, 2024 | 11.83 | 11.94 | 11.83 | 11.86 | 14,842 | +0.07(+0.58%) |
Jan 26, 2024 | 11.82 | 11.82 | 11.78 | 11.80 | 4,251 | -0.01(-0.11%) |
Jan 25, 2024 | 11.82 | 11.86 | 11.79 | 11.81 | 11,336 | +0.03(+0.28%) |
Jan 24, 2024 | 11.80 | 11.81 | 11.77 | 11.78 | 21,463 | +0.05(+0.42%) |
Jan 23, 2024 | 11.78 | 11.78 | 11.71 | 11.73 | 29,959 | -0.04(-0.35%) |
Jan 22, 2024 | 11.73 | 11.79 | 11.71 | 11.77 | 20,182 | +0.08(+0.71%) |
Jan 19, 2024 | 11.76 | 11.76 | 11.59 | 11.68 | 74,636 | -0.10(-0.87%) |
Jan 18, 2024 | 11.86 | 11.86 | 11.74 | 11.79 | 4,859 | +0.00(+0.00%) |
Jan 17, 2024 | 11.84 | 11.85 | 11.74 | 11.79 | 25,708 | +0.04(+0.33%) |
Jan 16, 2024 | 11.89 | 11.90 | 11.75 | 11.75 | 24,256 | -0.14(-1.15%) |
Jan 12, 2024 | 11.85 | 11.93 | 11.85 | 11.89 | 33,388 | +0.02(+0.20%) |
Jan 11, 2024 | 11.91 | 11.91 | 11.84 | 11.86 | 6,945 | -0.01(-0.12%) |
Jan 10, 2024 | 11.91 | 11.91 | 11.88 | 11.88 | 8,305 | +0.02(+0.17%) |
Jan 09, 2024 | 11.76 | 11.88 | 11.76 | 11.86 | 28,267 | +0.04(+0.33%) |
Jan 08, 2024 | 11.81 | 11.86 | 11.81 | 11.82 | 14,385 | +0.01(+0.08%) |
Jan 05, 2024 | 11.81 | 11.91 | 11.81 | 11.81 | 9,174 | +0.00(+0.00%) |
Jan 04, 2024 | 11.84 | 11.88 | 11.75 | 11.81 | 12,399 | +0.00(+0.00%) |
Jan 03, 2024 | 11.72 | 11.81 | 11.69 | 11.81 | 5,471 | +0.04(+0.33%) |
Jan 02, 2024 | 11.80 | 11.84 | 11.73 | 11.77 | 19,627 | -0.03(-0.25%) |
Dec 29, 2023 | 11.86 | 11.99 | 11.80 | 11.80 | 21,249 | -0.01(-0.08%) |
Dec 28, 2023 | 11.86 | 11.86 | 11.79 | 11.81 | 24,162 | +0.01(+0.08%) |
Dec 27, 2023 | 11.81 | 11.99 | 11.77 | 11.80 | 26,739 | +0.02(+0.17%) |
Dec 26, 2023 | 11.84 | 11.97 | 11.51 | 11.78 | 74,545 | +0.02(+0.17%) |
Dec 22, 2023 | 11.91 | 11.91 | 11.75 | 11.76 | 22,778 | -0.07(-0.58%) |
Dec 21, 2023 | 11.80 | 11.93 | 11.78 | 11.83 | 11,103 | +0.03(+0.25%) |
Dec 20, 2023 | 11.88 | 11.93 | 11.80 | 11.80 | 11,958 | -0.04(-0.34%) |
Dec 19, 2023 | 11.89 | 11.89 | 11.78 | 11.84 | 22,735 | +0.00(+0.00%) |
Dec 18, 2023 | 11.90 | 11.90 | 11.80 | 11.84 | 15,238 | -0.06(-0.49%) |
Dec 15, 2023 | 11.96 | 11.96 | 11.83 | 11.90 | 9,779 | -0.07(-0.57%) |
Dec 14, 2023 | 11.76 | 11.99 | 11.76 | 11.96 | 30,663 | +0.25(+2.17%) |
Dec 13, 2023 | 11.63 | 11.71 | 11.51 | 11.71 | 42,221 | +0.13(+1.14%) |
Dec 12, 2023 | 11.68 | 11.68 | 11.46 | 11.58 | 42,235 | -0.01(-0.13%) |
Dec 11, 2023 | 11.55 | 11.71 | 11.55 | 11.59 | 16,476 | -0.02(-0.17%) |
Dec 08, 2023 | 11.72 | 11.72 | 11.55 | 11.61 | 5,809 | -0.11(-0.92%) |
Dec 07, 2023 | 11.59 | 11.82 | 11.57 | 11.72 | 39,580 | +0.05(+0.42%) |
Dec 06, 2023 | 11.58 | 11.71 | 11.55 | 11.67 | 33,259 | +0.10(+0.84%) |
Dec 05, 2023 | 11.52 | 11.73 | 11.52 | 11.57 | 7,465 | +0.06(+0.51%) |
Dec 04, 2023 | 11.52 | 11.54 | 11.40 | 11.52 | 4,802 | -0.02(-0.17%) |
Dec 01, 2023 | 11.29 | 11.54 | 11.29 | 11.54 | 23,920 | +0.24(+2.16%) |
Nov 30, 2023 | 11.39 | 11.42 | 11.29 | 11.29 | 19,131 | -0.13(-1.11%) |
Nov 29, 2023 | 11.32 | 11.45 | 11.26 | 11.42 | 17,032 | +0.15(+1.30%) |
Nov 28, 2023 | 11.30 | 11.30 | 11.19 | 11.27 | 10,265 | -0.02(-0.17%) |
Nov 27, 2023 | 11.24 | 11.32 | 11.15 | 11.29 | 11,836 | +0.03(+0.26%) |
Nov 24, 2023 | 11.26 | 11.26 | 11.23 | 11.26 | 4,986 | +0.03(+0.26%) |
Nov 22, 2023 | 11.23 | 11.24 | 11.15 | 11.23 | 14,008 | +0.10(+0.88%) |
Nov 21, 2023 | 11.13 | 11.16 | 11.11 | 11.14 | 22,395 | +0.03(+0.24%) |
Nov 20, 2023 | 11.12 | 11.19 | 11.04 | 11.11 | 38,474 | +0.04(+0.35%) |
Nov 17, 2023 | 11.13 | 11.13 | 11.04 | 11.07 | 15,094 | +0.05(+0.44%) |
Nov 16, 2023 | 11.04 | 11.07 | 10.96 | 11.02 | 14,597 | +0.06(+0.53%) |
Nov 15, 2023 | 10.99 | 11.03 | 10.96 | 10.96 | 6,905 | -0.03(-0.27%) |
Nov 14, 2023 | 10.92 | 11.10 | 10.92 | 10.99 | 36,753 | +0.16(+1.43%) |
Nov 13, 2023 | 10.86 | 10.88 | 10.77 | 10.84 | 15,172 | -0.04(-0.36%) |
Nov 10, 2023 | 10.82 | 11.00 | 10.81 | 10.88 | 24,745 | +0.11(+0.99%) |
Nov 09, 2023 | 10.95 | 10.95 | 10.72 | 10.77 | 15,841 | -0.18(-1.69%) |
Nov 08, 2023 | 10.89 | 10.98 | 10.75 | 10.95 | 19,241 | +0.11(+0.99%) |
Nov 07, 2023 | 10.84 | 11.02 | 10.77 | 10.85 | 36,115 | +0.07(+0.63%) |
Nov 06, 2023 | 10.83 | 10.83 | 10.69 | 10.78 | 52,347 | +0.03(+0.27%) |
Nov 03, 2023 | 10.72 | 10.82 | 10.72 | 10.75 | 13,091 | +0.09(+0.82%) |
Nov 02, 2023 | 10.57 | 10.70 | 10.57 | 10.66 | 15,449 | +0.16(+1.48%) |