Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.98 | 12.07 | 11.55 | 11.55 | 66,856 | -0.66(-5.41%) |
Jan 30, 2024 | 12.41 | 12.41 | 12.09 | 12.21 | 21,542 | -0.13(-1.05%) |
Jan 29, 2024 | 11.70 | 12.34 | 11.70 | 12.34 | 22,634 | +0.60(+5.11%) |
Jan 26, 2024 | 11.76 | 11.87 | 11.66 | 11.74 | 41,231 | -0.03(-0.24%) |
Jan 25, 2024 | 11.85 | 11.98 | 11.64 | 11.77 | 18,454 | -0.06(-0.52%) |
Jan 24, 2024 | 12.01 | 12.19 | 11.83 | 11.83 | 62,877 | +0.06(+0.51%) |
Jan 23, 2024 | 11.74 | 11.77 | 11.60 | 11.77 | 21,742 | +0.10(+0.86%) |
Jan 22, 2024 | 11.69 | 11.82 | 11.60 | 11.67 | 31,503 | +0.32(+2.82%) |
Jan 19, 2024 | 11.11 | 11.40 | 11.00 | 11.35 | 17,272 | +0.32(+2.92%) |
Jan 18, 2024 | 10.98 | 11.03 | 10.84 | 11.03 | 16,680 | +0.23(+2.11%) |
Jan 17, 2024 | 10.74 | 10.80 | 10.43 | 10.80 | 22,201 | -0.20(-1.81%) |
Jan 16, 2024 | 11.00 | 11.07 | 10.75 | 11.00 | 9,188 | -0.06(-0.58%) |
Jan 12, 2024 | 11.23 | 11.23 | 11.00 | 11.06 | 12,672 | +0.02(+0.22%) |
Jan 11, 2024 | 10.95 | 11.09 | 10.69 | 11.04 | 49,600 | +0.22(+2.03%) |
Jan 10, 2024 | 10.54 | 10.86 | 10.54 | 10.82 | 8,805 | +0.29(+2.75%) |
Jan 09, 2024 | 10.25 | 10.67 | 10.25 | 10.53 | 21,056 | +0.07(+0.67%) |
Jan 08, 2024 | 9.900 | 10.46 | 9.900 | 10.46 | 29,867 | +0.61(+6.19%) |
Jan 05, 2024 | 9.990 | 10.00 | 9.790 | 9.850 | 9,943 | +0.05(+0.48%) |
Jan 04, 2024 | 9.750 | 9.880 | 9.750 | 9.803 | 14,584 | +0.01(+0.13%) |
Jan 03, 2024 | 9.950 | 9.980 | 9.710 | 9.790 | 32,367 | -0.43(-4.21%) |
Jan 02, 2024 | 10.74 | 10.74 | 10.11 | 10.22 | 20,154 | -0.68(-6.24%) |
Dec 29, 2023 | 11.12 | 11.12 | 10.83 | 10.90 | 19,597 | -0.19(-1.71%) |
Dec 28, 2023 | 11.20 | 11.23 | 11.07 | 11.09 | 6,854 | +0.01(+0.09%) |
Dec 27, 2023 | 11.17 | 11.17 | 10.99 | 11.08 | 10,603 | -0.03(-0.27%) |
Dec 26, 2023 | 10.96 | 11.11 | 10.95 | 11.11 | 22,415 | +0.16(+1.46%) |
Dec 22, 2023 | 10.95 | 11.00 | 10.79 | 10.95 | 23,393 | +0.06(+0.55%) |
Dec 21, 2023 | 10.74 | 10.97 | 10.69 | 10.89 | 15,505 | +0.30(+2.83%) |
Dec 20, 2023 | 10.76 | 11.01 | 10.59 | 10.59 | 35,654 | -0.38(-3.51%) |
Dec 19, 2023 | 10.79 | 11.02 | 10.79 | 10.97 | 32,987 | +0.14(+1.34%) |
Dec 18, 2023 | 10.70 | 10.93 | 10.64 | 10.83 | 55,098 | +0.15(+1.40%) |
Dec 15, 2023 | 10.44 | 10.80 | 10.40 | 10.68 | 37,277 | +0.20(+1.91%) |
Dec 14, 2023 | 10.64 | 10.70 | 10.30 | 10.48 | 28,344 | -0.05(-0.49%) |
Dec 13, 2023 | 10.31 | 10.54 | 10.05 | 10.53 | 12,743 | +0.37(+3.61%) |
Dec 12, 2023 | 10.00 | 10.19 | 10.00 | 10.16 | 8,695 | +0.02(+0.25%) |
Dec 11, 2023 | 9.790 | 10.23 | 9.790 | 10.14 | 38,467 | +0.21(+2.17%) |
Dec 08, 2023 | 9.719 | 9.980 | 9.690 | 9.925 | 5,987 | +0.15(+1.48%) |
Dec 07, 2023 | 9.590 | 9.810 | 9.591 | 9.780 | 7,696 | +0.11(+1.15%) |
Dec 06, 2023 | 10.02 | 10.02 | 9.660 | 9.669 | 35,153 | -0.09(-0.93%) |
Dec 05, 2023 | 9.580 | 9.810 | 9.570 | 9.760 | 19,503 | -0.11(-1.11%) |
Dec 04, 2023 | 9.750 | 9.880 | 9.588 | 9.870 | 24,207 | -0.04(-0.38%) |
Dec 01, 2023 | 9.430 | 9.920 | 9.400 | 9.908 | 50,107 | +0.30(+3.10%) |
Nov 30, 2023 | 9.730 | 9.730 | 9.390 | 9.610 | 17,383 | +0.21(+2.23%) |
Nov 29, 2023 | 9.120 | 9.551 | 9.120 | 9.400 | 13,291 | +0.46(+5.15%) |
Nov 28, 2023 | 8.740 | 9.000 | 8.740 | 8.940 | 4,724 | +0.08(+0.90%) |
Nov 27, 2023 | 8.770 | 8.990 | 8.770 | 8.860 | 5,386 | +0.03(+0.34%) |
Nov 24, 2023 | 8.670 | 8.920 | 8.670 | 8.830 | 2,353 | +0.02(+0.23%) |
Nov 22, 2023 | 8.790 | 8.885 | 8.790 | 8.810 | 17,717 | +0.07(+0.80%) |
Nov 21, 2023 | 8.850 | 8.950 | 8.740 | 8.740 | 4,677 | -0.23(-2.56%) |
Nov 20, 2023 | 8.800 | 9.010 | 8.770 | 8.970 | 29,495 | +0.33(+3.82%) |
Nov 17, 2023 | 8.460 | 8.690 | 8.460 | 8.640 | 31,177 | +0.10(+1.17%) |
Nov 16, 2023 | 8.490 | 8.650 | 8.455 | 8.540 | 27,287 | -0.04(-0.47%) |
Nov 15, 2023 | 8.620 | 8.820 | 8.580 | 8.580 | 32,730 | -0.10(-1.15%) |
Nov 14, 2023 | 8.500 | 8.680 | 8.500 | 8.680 | 8,993 | +0.50(+6.15%) |
Nov 13, 2023 | 8.170 | 8.180 | 8.070 | 8.177 | 10,664 | +0.01(+0.08%) |
Nov 10, 2023 | 7.770 | 8.180 | 7.750 | 8.170 | 10,672 | +0.33(+4.25%) |
Nov 09, 2023 | 8.015 | 8.100 | 7.790 | 7.837 | 9,879 | -0.23(-2.89%) |
Nov 08, 2023 | 8.190 | 8.210 | 8.005 | 8.070 | 18,989 | +0.00(+0.02%) |
Nov 07, 2023 | 7.940 | 8.150 | 7.940 | 8.068 | 6,598 | +0.34(+4.40%) |
Nov 06, 2023 | 7.660 | 7.729 | 7.580 | 7.729 | 1,185 | -0.09(-1.17%) |
Nov 03, 2023 | 7.660 | 7.845 | 7.510 | 7.820 | 12,376 | +0.18(+2.36%) |
Nov 02, 2023 | 7.610 | 7.680 | 7.530 | 7.640 | 8,176 | +0.29(+3.95%) |