Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.26 | 11.34 | 11.21 | 11.24 | 178,607 | -0.02(-0.17%) |
Jan 30, 2024 | 11.18 | 11.28 | 11.18 | 11.26 | 96,512 | +0.02(+0.17%) |
Jan 29, 2024 | 11.16 | 11.24 | 11.13 | 11.24 | 65,676 | +0.11(+0.95%) |
Jan 26, 2024 | 11.01 | 11.14 | 10.99 | 11.13 | 141,693 | +0.06(+0.52%) |
Jan 25, 2024 | 11.09 | 11.09 | 10.98 | 11.08 | 73,311 | +0.09(+0.79%) |
Jan 24, 2024 | 11.30 | 11.33 | 10.97 | 10.99 | 222,010 | -0.18(-1.64%) |
Jan 23, 2024 | 11.11 | 11.21 | 11.08 | 11.17 | 203,799 | +0.08(+0.69%) |
Jan 22, 2024 | 10.92 | 11.10 | 10.92 | 11.10 | 222,943 | +0.20(+1.85%) |
Jan 19, 2024 | 10.84 | 10.89 | 10.77 | 10.89 | 84,732 | +0.09(+0.80%) |
Jan 18, 2024 | 10.72 | 10.82 | 10.70 | 10.81 | 111,401 | +0.15(+1.44%) |
Jan 17, 2024 | 10.89 | 10.95 | 10.61 | 10.65 | 103,719 | -0.21(-1.95%) |
Jan 16, 2024 | 10.92 | 10.94 | 10.83 | 10.87 | 126,411 | -0.12(-1.05%) |
Jan 12, 2024 | 10.99 | 11.02 | 10.92 | 10.98 | 115,668 | -0.01(-0.09%) |
Jan 11, 2024 | 11.01 | 11.01 | 10.88 | 10.99 | 131,614 | -0.00(-0.02%) |
Jan 10, 2024 | 10.95 | 11.02 | 10.93 | 10.99 | 131,356 | +0.08(+0.70%) |
Jan 09, 2024 | 10.95 | 10.95 | 10.81 | 10.92 | 98,517 | -0.06(-0.52%) |
Jan 08, 2024 | 10.92 | 11.03 | 10.81 | 10.97 | 168,933 | +0.15(+1.41%) |
Jan 05, 2024 | 10.83 | 10.92 | 10.77 | 10.82 | 164,399 | +0.08(+0.71%) |
Jan 04, 2024 | 10.72 | 10.80 | 10.72 | 10.75 | 94,755 | +0.02(+0.18%) |
Jan 03, 2024 | 10.82 | 10.83 | 10.71 | 10.73 | 144,784 | -0.08(-0.70%) |
Jan 02, 2024 | 10.83 | 10.87 | 10.72 | 10.80 | 156,704 | -0.03(-0.26%) |
Dec 29, 2023 | 10.98 | 11.04 | 10.80 | 10.83 | 205,375 | -0.11(-1.04%) |
Dec 28, 2023 | 10.99 | 11.01 | 10.86 | 10.95 | 204,634 | +0.01(+0.09%) |
Dec 27, 2023 | 10.88 | 10.96 | 10.88 | 10.94 | 134,052 | +0.08(+0.70%) |
Dec 26, 2023 | 10.76 | 10.87 | 10.67 | 10.86 | 135,429 | +0.14(+1.33%) |
Dec 22, 2023 | 10.68 | 10.78 | 10.62 | 10.72 | 75,845 | +0.12(+1.17%) |
Dec 21, 2023 | 10.61 | 10.64 | 10.54 | 10.59 | 132,659 | +0.08(+0.72%) |
Dec 20, 2023 | 10.50 | 10.70 | 10.48 | 10.52 | 184,942 | +0.02(+0.18%) |
Dec 19, 2023 | 10.51 | 10.61 | 10.50 | 10.50 | 137,173 | -0.01(-0.09%) |
Dec 18, 2023 | 10.54 | 10.60 | 10.48 | 10.51 | 147,793 | +0.01(+0.09%) |
Dec 15, 2023 | 10.53 | 10.57 | 10.47 | 10.50 | 109,711 | +0.03(+0.27%) |
Dec 14, 2023 | 10.44 | 10.56 | 10.35 | 10.47 | 143,013 | +0.17(+1.64%) |
Dec 13, 2023 | 10.08 | 10.31 | 10.000 | 10.30 | 156,491 | +0.26(+2.63%) |
Dec 12, 2023 | 10.04 | 10.09 | 9.943 | 10.04 | 138,561 | +0.02(+0.19%) |
Dec 11, 2023 | 10.01 | 10.07 | 9.971 | 10.02 | 170,909 | +0.07(+0.66%) |
Dec 08, 2023 | 9.849 | 9.981 | 9.844 | 9.952 | 103,773 | +0.06(+0.57%) |
Dec 07, 2023 | 9.821 | 9.896 | 9.726 | 9.896 | 180,105 | +0.17(+1.74%) |
Dec 06, 2023 | 9.839 | 9.916 | 9.719 | 9.726 | 290,441 | -0.11(-1.15%) |
Dec 05, 2023 | 9.943 | 10.01 | 9.821 | 9.839 | 180,875 | -0.08(-0.85%) |
Dec 04, 2023 | 10.03 | 10.08 | 9.924 | 9.924 | 207,188 | -0.10(-1.03%) |
Dec 01, 2023 | 9.821 | 10.05 | 9.821 | 10.03 | 140,949 | +0.24(+2.40%) |
Nov 30, 2023 | 9.905 | 9.934 | 9.783 | 9.792 | 146,011 | -0.05(-0.48%) |
Nov 29, 2023 | 9.755 | 9.887 | 9.755 | 9.839 | 260,221 | +0.17(+1.75%) |
Nov 28, 2023 | 9.642 | 9.689 | 9.566 | 9.670 | 173,367 | +0.03(+0.29%) |
Nov 27, 2023 | 9.670 | 9.689 | 9.566 | 9.642 | 108,502 | -0.01(-0.10%) |
Nov 24, 2023 | 9.651 | 9.689 | 9.642 | 9.651 | 60,569 | +0.00(+0.00%) |
Nov 22, 2023 | 9.689 | 9.717 | 9.651 | 9.651 | 146,885 | -0.04(-0.39%) |
Nov 21, 2023 | 9.670 | 9.764 | 9.670 | 9.689 | 102,949 | -0.03(-0.29%) |
Nov 20, 2023 | 9.642 | 9.774 | 9.642 | 9.717 | 92,475 | +0.04(+0.39%) |
Nov 17, 2023 | 9.708 | 9.726 | 9.651 | 9.679 | 83,090 | -0.04(-0.39%) |
Nov 16, 2023 | 9.717 | 9.745 | 9.661 | 9.717 | 65,804 | +0.06(+0.58%) |
Nov 15, 2023 | 9.651 | 9.764 | 9.651 | 9.661 | 107,842 | +0.03(+0.29%) |
Nov 14, 2023 | 9.557 | 9.670 | 9.529 | 9.632 | 92,900 | +0.24(+2.58%) |
Nov 13, 2023 | 9.381 | 9.399 | 9.330 | 9.390 | 95,100 | +0.02(+0.20%) |
Nov 10, 2023 | 9.297 | 9.456 | 9.297 | 9.372 | 60,406 | +0.10(+1.10%) |
Nov 09, 2023 | 9.455 | 9.511 | 9.260 | 9.269 | 108,034 | -0.18(-1.87%) |
Nov 08, 2023 | 9.558 | 9.576 | 9.437 | 9.446 | 129,648 | -0.07(-0.78%) |
Nov 07, 2023 | 9.427 | 9.530 | 9.427 | 9.520 | 76,913 | +0.10(+1.09%) |
Nov 06, 2023 | 9.539 | 9.558 | 9.399 | 9.418 | 100,401 | -0.08(-0.88%) |
Nov 03, 2023 | 9.372 | 9.511 | 9.358 | 9.502 | 153,153 | +0.23(+2.51%) |
Nov 02, 2023 | 9.092 | 9.278 | 9.074 | 9.269 | 155,817 | +0.30(+3.32%) |