Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.68 | 11.78 | 11.68 | 11.75 | 114,269 | +0.13(+1.10%) |
Jan 30, 2024 | 11.61 | 11.68 | 11.61 | 11.62 | 62,438 | -0.05(-0.42%) |
Jan 29, 2024 | 11.52 | 11.67 | 11.50 | 11.67 | 117,327 | +0.16(+1.37%) |
Jan 26, 2024 | 11.59 | 11.63 | 11.52 | 11.52 | 165,586 | -0.13(-1.10%) |
Jan 25, 2024 | 11.64 | 11.68 | 11.60 | 11.64 | 112,982 | +0.09(+0.77%) |
Jan 24, 2024 | 11.63 | 11.65 | 11.54 | 11.56 | 100,000 | -0.05(-0.42%) |
Jan 23, 2024 | 11.56 | 11.67 | 11.56 | 11.60 | 223,099 | +0.02(+0.17%) |
Jan 22, 2024 | 11.59 | 11.63 | 11.58 | 11.59 | 100,914 | +0.10(+0.86%) |
Jan 19, 2024 | 11.56 | 11.69 | 11.43 | 11.49 | 619,171 | -0.05(-0.43%) |
Jan 18, 2024 | 11.62 | 11.62 | 11.51 | 11.54 | 280,178 | -0.06(-0.51%) |
Jan 17, 2024 | 11.59 | 11.61 | 11.52 | 11.59 | 278,967 | -0.01(-0.09%) |
Jan 16, 2024 | 11.62 | 11.68 | 11.55 | 11.60 | 105,777 | -0.04(-0.34%) |
Jan 12, 2024 | 11.64 | 11.69 | 11.63 | 11.64 | 190,436 | -0.03(-0.25%) |
Jan 11, 2024 | 11.66 | 11.71 | 11.63 | 11.67 | 148,339 | +0.00(+0.02%) |
Jan 10, 2024 | 11.77 | 11.81 | 11.65 | 11.67 | 112,622 | -0.05(-0.42%) |
Jan 09, 2024 | 11.75 | 11.84 | 11.71 | 11.72 | 96,209 | -0.08(-0.67%) |
Jan 08, 2024 | 11.72 | 11.81 | 11.72 | 11.80 | 48,669 | +0.08(+0.67%) |
Jan 05, 2024 | 11.73 | 11.76 | 11.69 | 11.72 | 100,742 | -0.02(-0.17%) |
Jan 04, 2024 | 11.76 | 11.78 | 11.72 | 11.74 | 53,564 | -0.02(-0.17%) |
Jan 03, 2024 | 11.77 | 11.78 | 11.70 | 11.76 | 52,638 | +0.04(+0.34%) |
Jan 02, 2024 | 11.69 | 11.73 | 11.65 | 11.72 | 94,558 | +0.02(+0.17%) |
Dec 29, 2023 | 11.63 | 11.77 | 11.63 | 11.70 | 414,423 | +0.07(+0.59%) |
Dec 28, 2023 | 11.66 | 11.70 | 11.60 | 11.63 | 243,329 | -0.09(-0.75%) |
Dec 27, 2023 | 11.73 | 11.76 | 11.68 | 11.72 | 271,274 | +0.04(+0.34%) |
Dec 26, 2023 | 11.66 | 11.73 | 11.66 | 11.68 | 230,473 | -0.02(-0.17%) |
Dec 22, 2023 | 11.74 | 11.80 | 11.65 | 11.70 | 237,564 | +0.04(+0.34%) |
Dec 21, 2023 | 11.68 | 11.72 | 11.64 | 11.66 | 147,660 | -0.04(-0.34%) |
Dec 20, 2023 | 11.70 | 11.74 | 11.69 | 11.70 | 160,551 | +0.02(+0.17%) |
Dec 19, 2023 | 11.71 | 11.73 | 11.67 | 11.68 | 157,031 | +0.02(+0.17%) |
Dec 18, 2023 | 11.68 | 11.69 | 11.63 | 11.66 | 117,985 | +0.02(+0.17%) |
Dec 15, 2023 | 11.68 | 11.68 | 11.56 | 11.64 | 182,680 | +0.06(+0.51%) |
Dec 14, 2023 | 11.46 | 11.61 | 11.46 | 11.58 | 112,750 | +0.15(+1.31%) |
Dec 13, 2023 | 11.37 | 11.43 | 11.32 | 11.43 | 164,035 | +0.07(+0.60%) |
Dec 12, 2023 | 11.35 | 11.42 | 11.33 | 11.36 | 169,834 | -0.03(-0.26%) |
Dec 11, 2023 | 11.36 | 11.43 | 11.36 | 11.39 | 88,798 | +0.01(+0.09%) |
Dec 08, 2023 | 11.34 | 11.42 | 11.34 | 11.38 | 121,534 | +0.00(+0.00%) |
Dec 07, 2023 | 11.31 | 11.41 | 11.31 | 11.38 | 197,704 | +0.09(+0.78%) |
Dec 06, 2023 | 11.38 | 11.38 | 11.30 | 11.30 | 136,965 | -0.05(-0.43%) |
Dec 05, 2023 | 11.38 | 11.38 | 11.32 | 11.34 | 110,917 | +0.05(+0.43%) |
Dec 04, 2023 | 11.31 | 11.38 | 11.29 | 11.30 | 224,610 | -0.07(-0.60%) |
Dec 01, 2023 | 11.25 | 11.36 | 11.20 | 11.36 | 245,518 | +0.18(+1.57%) |
Nov 30, 2023 | 11.19 | 11.20 | 11.14 | 11.19 | 184,812 | +0.00(+0.00%) |
Nov 29, 2023 | 11.04 | 11.21 | 11.04 | 11.19 | 218,672 | +0.14(+1.24%) |
Nov 28, 2023 | 10.95 | 11.07 | 10.95 | 11.05 | 204,588 | +0.07(+0.62%) |
Nov 27, 2023 | 11.00 | 11.02 | 10.96 | 10.98 | 215,123 | +0.02(+0.18%) |
Nov 24, 2023 | 10.93 | 11.00 | 10.93 | 10.96 | 72,056 | -0.01(-0.09%) |
Nov 22, 2023 | 10.97 | 11.00 | 10.88 | 10.97 | 142,057 | +0.06(+0.54%) |
Nov 21, 2023 | 10.88 | 10.97 | 10.88 | 10.91 | 111,132 | -0.01(-0.09%) |
Nov 20, 2023 | 10.86 | 10.95 | 10.86 | 10.92 | 136,516 | +0.04(+0.36%) |
Nov 17, 2023 | 10.92 | 10.92 | 10.85 | 10.88 | 138,440 | +0.00(+0.00%) |
Nov 16, 2023 | 10.80 | 10.91 | 10.80 | 10.88 | 154,279 | +0.20(+1.83%) |
Nov 15, 2023 | 10.62 | 10.70 | 10.60 | 10.69 | 108,243 | +0.08(+0.74%) |
Nov 14, 2023 | 10.53 | 10.65 | 10.53 | 10.61 | 78,782 | +0.17(+1.64%) |
Nov 13, 2023 | 10.46 | 10.47 | 10.40 | 10.44 | 207,138 | -0.02(-0.19%) |
Nov 10, 2023 | 10.44 | 10.49 | 10.43 | 10.46 | 153,047 | +0.06(+0.56%) |
Nov 09, 2023 | 10.52 | 10.54 | 10.40 | 10.40 | 107,436 | -0.14(-1.30%) |
Nov 08, 2023 | 10.43 | 10.55 | 10.42 | 10.54 | 88,159 | +0.11(+1.03%) |
Nov 07, 2023 | 10.31 | 10.45 | 10.29 | 10.43 | 108,736 | +0.19(+1.81%) |
Nov 06, 2023 | 10.28 | 10.28 | 10.22 | 10.24 | 171,044 | -0.06(-0.57%) |
Nov 03, 2023 | 10.23 | 10.40 | 10.21 | 10.30 | 441,916 | +0.13(+1.25%) |
Nov 02, 2023 | 10.16 | 10.23 | 10.15 | 10.18 | 158,316 | +0.06(+0.58%) |