Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.52 | 11.54 | 11.47 | 11.47 | 317,284 | -0.05(-0.42%) |
Jan 30, 2024 | 11.49 | 11.54 | 11.46 | 11.52 | 279,924 | -0.04(-0.33%) |
Jan 29, 2024 | 11.45 | 11.56 | 11.41 | 11.56 | 213,598 | -0.15(-1.31%) |
Jan 26, 2024 | 11.67 | 11.73 | 11.67 | 11.71 | 183,177 | +0.00(+0.00%) |
Jan 25, 2024 | 11.73 | 11.74 | 11.68 | 11.71 | 171,109 | -0.07(-0.57%) |
Jan 24, 2024 | 11.85 | 11.88 | 11.77 | 11.78 | 234,976 | -0.04(-0.33%) |
Jan 23, 2024 | 11.74 | 11.82 | 11.74 | 11.82 | 158,746 | +0.06(+0.49%) |
Jan 22, 2024 | 11.76 | 11.81 | 11.74 | 11.76 | 224,252 | +0.01(+0.08%) |
Jan 19, 2024 | 11.71 | 11.75 | 11.71 | 11.75 | 190,207 | +0.04(+0.33%) |
Jan 18, 2024 | 11.65 | 11.71 | 11.65 | 11.71 | 219,295 | +0.00(+0.00%) |
Jan 17, 2024 | 11.62 | 11.71 | 11.58 | 11.71 | 251,562 | +0.12(+1.08%) |
Jan 16, 2024 | 11.54 | 11.62 | 11.54 | 11.59 | 220,630 | +0.24(+2.12%) |
Jan 12, 2024 | 11.34 | 11.37 | 11.32 | 11.35 | 260,309 | +0.22(+1.99%) |
Jan 11, 2024 | 11.22 | 11.22 | 11.09 | 11.12 | 229,915 | +0.01(+0.09%) |
Jan 10, 2024 | 11.12 | 11.15 | 11.09 | 11.12 | 166,619 | +0.04(+0.35%) |
Jan 09, 2024 | 11.13 | 11.13 | 11.06 | 11.08 | 379,213 | -0.23(-2.04%) |
Jan 08, 2024 | 11.26 | 11.34 | 11.23 | 11.31 | 287,090 | +0.04(+0.34%) |
Jan 05, 2024 | 11.27 | 11.38 | 11.22 | 11.27 | 255,165 | +0.05(+0.43%) |
Jan 04, 2024 | 11.24 | 11.26 | 11.20 | 11.22 | 202,684 | +0.12(+1.04%) |
Jan 03, 2024 | 11.12 | 11.16 | 11.11 | 11.11 | 267,836 | +0.03(+0.26%) |
Jan 02, 2024 | 11.01 | 11.09 | 11.01 | 11.08 | 264,896 | +0.09(+0.79%) |
Dec 29, 2023 | 10.95 | 10.99 | 10.95 | 10.99 | 279,349 | -0.03(-0.26%) |
Dec 28, 2023 | 11.02 | 11.05 | 10.99 | 11.02 | 392,522 | -0.12(-1.12%) |
Dec 27, 2023 | 11.05 | 11.15 | 11.03 | 11.14 | 497,306 | +0.03(+0.26%) |
Dec 26, 2023 | 11.10 | 11.13 | 11.10 | 11.12 | 132,112 | +0.02(+0.17%) |
Dec 22, 2023 | 11.14 | 11.15 | 11.09 | 11.10 | 229,301 | +0.04(+0.35%) |
Dec 21, 2023 | 11.02 | 11.06 | 11.01 | 11.06 | 365,892 | +0.08(+0.70%) |
Dec 20, 2023 | 11.00 | 11.05 | 10.98 | 10.98 | 388,659 | +0.05(+0.44%) |
Dec 19, 2023 | 10.95 | 10.97 | 10.93 | 10.93 | 419,578 | -0.03(-0.26%) |
Dec 18, 2023 | 11.05 | 11.05 | 10.95 | 10.96 | 386,115 | -0.08(-0.70%) |
Dec 15, 2023 | 11.10 | 11.13 | 11.02 | 11.04 | 364,781 | -0.21(-1.88%) |
Dec 14, 2023 | 11.22 | 11.29 | 11.22 | 11.25 | 276,339 | -0.07(-0.59%) |
Dec 13, 2023 | 11.25 | 11.32 | 11.18 | 11.32 | 267,282 | -0.23(-2.00%) |
Dec 12, 2023 | 11.54 | 11.56 | 11.52 | 11.55 | 215,379 | +0.05(+0.42%) |
Dec 11, 2023 | 11.47 | 11.53 | 11.46 | 11.50 | 172,335 | +0.01(+0.08%) |
Dec 08, 2023 | 11.47 | 11.50 | 11.44 | 11.49 | 230,883 | -0.05(-0.42%) |
Dec 07, 2023 | 11.56 | 11.56 | 11.52 | 11.54 | 252,503 | +0.00(+0.00%) |
Dec 06, 2023 | 11.55 | 11.58 | 11.52 | 11.54 | 265,715 | +0.00(+0.00%) |
Dec 05, 2023 | 11.55 | 11.61 | 11.54 | 11.54 | 289,166 | -0.01(-0.08%) |
Dec 04, 2023 | 11.49 | 11.58 | 11.49 | 11.55 | 418,916 | -0.02(-0.17%) |
Dec 01, 2023 | 11.53 | 11.59 | 11.52 | 11.57 | 360,408 | +0.08(+0.67%) |
Nov 30, 2023 | 11.59 | 11.59 | 11.47 | 11.49 | 701,618 | -0.03(-0.23%) |
Nov 29, 2023 | 11.49 | 11.52 | 11.47 | 11.52 | 534,900 | -0.05(-0.40%) |
Nov 28, 2023 | 11.62 | 11.62 | 11.53 | 11.56 | 374,128 | +0.07(+0.65%) |
Nov 27, 2023 | 11.45 | 11.50 | 11.45 | 11.49 | 156,801 | +0.09(+0.82%) |
Nov 24, 2023 | 11.36 | 11.42 | 11.36 | 11.39 | 121,725 | +0.13(+1.16%) |
Nov 22, 2023 | 11.28 | 11.28 | 11.24 | 11.26 | 113,681 | +0.00(+0.00%) |
Nov 21, 2023 | 11.26 | 11.30 | 11.25 | 11.26 | 176,017 | -0.05(-0.41%) |
Nov 20, 2023 | 11.25 | 11.31 | 11.24 | 11.31 | 176,254 | +0.06(+0.50%) |
Nov 17, 2023 | 11.21 | 11.28 | 11.21 | 11.25 | 188,996 | +0.11(+1.01%) |
Nov 16, 2023 | 11.17 | 11.20 | 11.14 | 11.14 | 142,530 | +0.06(+0.51%) |
Nov 15, 2023 | 11.06 | 11.09 | 11.04 | 11.09 | 236,473 | -0.04(-0.34%) |
Nov 14, 2023 | 11.08 | 11.14 | 11.07 | 11.12 | 200,517 | +0.02(+0.17%) |
Nov 13, 2023 | 11.09 | 11.13 | 11.08 | 11.10 | 247,605 | +0.05(+0.42%) |
Nov 10, 2023 | 11.09 | 11.10 | 10.98 | 11.06 | 182,612 | +0.07(+0.68%) |
Nov 09, 2023 | 11.00 | 11.05 | 10.98 | 10.98 | 172,642 | +0.03(+0.26%) |
Nov 08, 2023 | 10.94 | 10.99 | 10.93 | 10.95 | 181,975 | -0.01(-0.09%) |
Nov 07, 2023 | 11.01 | 11.01 | 10.95 | 10.96 | 287,465 | -0.20(-1.76%) |
Nov 06, 2023 | 11.17 | 11.18 | 11.13 | 11.16 | 221,791 | +0.00(+0.00%) |
Nov 03, 2023 | 11.15 | 11.19 | 11.12 | 11.16 | 270,133 | +0.00(+0.00%) |
Nov 02, 2023 | 11.14 | 11.17 | 11.10 | 11.16 | 369,099 | +0.08(+0.76%) |