Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.99 | 11.03 | 10.92 | 11.02 | 81,740 | +0.05(+0.49%) |
Jan 30, 2024 | 10.98 | 11.01 | 10.91 | 10.96 | 42,268 | -0.06(-0.53%) |
Jan 29, 2024 | 10.94 | 11.02 | 10.91 | 11.02 | 51,360 | +0.08(+0.71%) |
Jan 26, 2024 | 10.93 | 10.98 | 10.91 | 10.94 | 53,990 | +0.02(+0.18%) |
Jan 25, 2024 | 10.93 | 10.96 | 10.89 | 10.92 | 34,761 | +0.06(+0.54%) |
Jan 24, 2024 | 10.90 | 10.93 | 10.87 | 10.87 | 52,685 | +0.00(+0.00%) |
Jan 23, 2024 | 10.91 | 10.92 | 10.86 | 10.87 | 53,120 | +0.00(+0.00%) |
Jan 22, 2024 | 10.87 | 10.95 | 10.87 | 10.87 | 88,670 | +0.00(+0.00%) |
Jan 19, 2024 | 10.90 | 10.91 | 10.85 | 10.87 | 63,411 | -0.02(-0.18%) |
Jan 18, 2024 | 10.96 | 10.96 | 10.85 | 10.89 | 69,928 | +0.00(+0.00%) |
Jan 17, 2024 | 10.88 | 10.90 | 10.83 | 10.89 | 45,355 | +0.00(+0.00%) |
Jan 16, 2024 | 10.94 | 11.04 | 10.88 | 10.89 | 132,935 | -0.14(-1.31%) |
Jan 12, 2024 | 11.15 | 11.18 | 10.91 | 11.03 | 251,936 | -0.08(-0.69%) |
Jan 11, 2024 | 11.25 | 11.25 | 11.02 | 11.11 | 247,264 | -0.12(-1.03%) |
Jan 10, 2024 | 11.31 | 11.33 | 11.20 | 11.22 | 154,513 | -0.01(-0.09%) |
Jan 09, 2024 | 11.29 | 11.30 | 11.22 | 11.23 | 44,993 | -0.06(-0.51%) |
Jan 08, 2024 | 11.28 | 11.36 | 11.27 | 11.29 | 81,946 | -0.01(-0.09%) |
Jan 05, 2024 | 11.33 | 11.43 | 11.26 | 11.30 | 94,071 | -0.06(-0.51%) |
Jan 04, 2024 | 11.26 | 11.40 | 11.26 | 11.36 | 93,273 | +0.03(+0.26%) |
Jan 03, 2024 | 11.24 | 11.33 | 11.23 | 11.33 | 30,322 | +0.07(+0.60%) |
Jan 02, 2024 | 11.19 | 11.31 | 11.18 | 11.26 | 25,734 | +0.00(+0.00%) |
Dec 29, 2023 | 11.28 | 11.34 | 11.23 | 11.26 | 77,526 | +0.03(+0.26%) |
Dec 28, 2023 | 11.27 | 11.36 | 11.20 | 11.23 | 109,593 | -0.05(-0.43%) |
Dec 27, 2023 | 11.29 | 11.38 | 11.26 | 11.28 | 64,351 | -0.05(-0.47%) |
Dec 26, 2023 | 11.26 | 11.38 | 11.25 | 11.33 | 51,655 | +0.06(+0.55%) |
Dec 22, 2023 | 11.31 | 11.33 | 11.23 | 11.27 | 41,849 | +0.02(+0.17%) |
Dec 21, 2023 | 11.30 | 11.35 | 11.24 | 11.25 | 43,287 | +0.03(+0.26%) |
Dec 20, 2023 | 11.40 | 11.40 | 11.22 | 11.22 | 65,413 | -0.14(-1.26%) |
Dec 19, 2023 | 11.32 | 11.40 | 11.32 | 11.37 | 88,725 | +0.06(+0.51%) |
Dec 18, 2023 | 11.32 | 11.37 | 11.22 | 11.31 | 40,006 | -0.01(-0.08%) |
Dec 15, 2023 | 11.50 | 11.51 | 11.32 | 11.32 | 22,299 | -0.15(-1.33%) |
Dec 14, 2023 | 11.39 | 11.53 | 11.28 | 11.47 | 31,209 | +0.11(+1.01%) |
Dec 13, 2023 | 11.22 | 11.38 | 11.22 | 11.36 | 70,487 | +0.11(+1.02%) |
Dec 12, 2023 | 11.26 | 11.32 | 11.19 | 11.24 | 37,524 | -0.03(-0.25%) |
Dec 11, 2023 | 11.45 | 11.45 | 11.24 | 11.27 | 63,211 | -0.17(-1.50%) |
Dec 08, 2023 | 11.36 | 11.44 | 11.31 | 11.44 | 20,404 | +0.06(+0.50%) |
Dec 07, 2023 | 11.33 | 11.43 | 11.25 | 11.38 | 111,492 | +0.12(+1.10%) |
Dec 06, 2023 | 11.27 | 11.37 | 11.25 | 11.26 | 99,263 | -0.02(-0.17%) |
Dec 05, 2023 | 11.30 | 11.33 | 11.21 | 11.28 | 46,203 | +0.01(+0.09%) |
Dec 04, 2023 | 11.38 | 11.38 | 11.25 | 11.27 | 62,133 | -0.14(-1.25%) |
Dec 01, 2023 | 11.44 | 11.46 | 11.27 | 11.41 | 76,646 | -0.05(-0.45%) |
Nov 30, 2023 | 11.61 | 11.61 | 11.41 | 11.46 | 35,566 | -0.04(-0.38%) |
Nov 29, 2023 | 11.41 | 11.54 | 11.41 | 11.51 | 34,882 | +0.07(+0.58%) |
Nov 28, 2023 | 11.38 | 11.50 | 11.38 | 11.44 | 40,974 | -0.00(-0.04%) |
Nov 27, 2023 | 11.59 | 11.59 | 11.35 | 11.45 | 47,936 | -0.00(-0.01%) |
Nov 24, 2023 | 11.38 | 11.74 | 11.31 | 11.45 | 16,336 | +0.04(+0.38%) |
Nov 22, 2023 | 11.46 | 11.47 | 11.37 | 11.40 | 20,252 | -0.08(-0.67%) |
Nov 21, 2023 | 11.41 | 11.50 | 11.40 | 11.48 | 28,301 | +0.07(+0.59%) |
Nov 20, 2023 | 11.52 | 11.68 | 11.38 | 11.41 | 39,254 | -0.17(-1.47%) |
Nov 17, 2023 | 11.44 | 11.69 | 11.36 | 11.58 | 31,498 | +0.09(+0.82%) |
Nov 16, 2023 | 11.50 | 11.58 | 11.41 | 11.49 | 24,968 | -0.01(-0.08%) |
Nov 15, 2023 | 11.25 | 11.60 | 11.25 | 11.50 | 46,159 | +0.23(+2.02%) |
Nov 14, 2023 | 11.14 | 11.34 | 11.14 | 11.27 | 42,517 | +0.15(+1.37%) |
Nov 13, 2023 | 10.94 | 11.13 | 10.93 | 11.12 | 65,786 | +0.12(+1.12%) |
Nov 10, 2023 | 10.95 | 11.02 | 10.94 | 11.00 | 14,455 | +0.07(+0.60%) |
Nov 09, 2023 | 10.96 | 11.01 | 10.91 | 10.93 | 21,444 | -0.01(-0.09%) |
Nov 08, 2023 | 10.91 | 11.02 | 10.90 | 10.94 | 44,995 | -0.06(-0.52%) |
Nov 07, 2023 | 11.10 | 11.13 | 11.00 | 11.00 | 51,093 | -0.09(-0.77%) |
Nov 06, 2023 | 11.18 | 11.23 | 11.08 | 11.08 | 34,373 | -0.15(-1.35%) |
Nov 03, 2023 | 11.05 | 11.27 | 11.05 | 11.23 | 34,678 | +0.17(+1.54%) |
Nov 02, 2023 | 10.84 | 11.13 | 10.84 | 11.06 | 27,567 | +0.31(+2.91%) |