Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.11 | 12.49 | 11.91 | 11.91 | 5,130 | -0.29(-2.38%) |
Jan 30, 2024 | 12.27 | 12.69 | 11.99 | 12.20 | 11,307 | -0.04(-0.33%) |
Jan 29, 2024 | 12.06 | 12.49 | 12.06 | 12.24 | 12,684 | +0.23(+1.92%) |
Jan 26, 2024 | 12.09 | 12.09 | 11.86 | 12.01 | 13,651 | -0.32(-2.60%) |
Jan 25, 2024 | 12.89 | 12.89 | 11.91 | 12.33 | 30,892 | -0.32(-2.53%) |
Jan 24, 2024 | 12.84 | 12.84 | 12.04 | 12.65 | 13,556 | +0.00(+0.00%) |
Jan 23, 2024 | 12.38 | 12.65 | 11.85 | 12.65 | 34,926 | +0.13(+1.04%) |
Jan 22, 2024 | 12.64 | 12.64 | 12.24 | 12.52 | 32,851 | +0.15(+1.21%) |
Jan 19, 2024 | 12.13 | 12.37 | 11.29 | 12.37 | 35,384 | +0.37(+3.08%) |
Jan 18, 2024 | 12.19 | 12.24 | 11.81 | 12.00 | 25,155 | +0.25(+2.13%) |
Jan 17, 2024 | 12.00 | 12.22 | 11.75 | 11.75 | 17,345 | -0.23(-1.92%) |
Jan 16, 2024 | 11.70 | 12.09 | 11.69 | 11.98 | 41,733 | +0.10(+0.84%) |
Jan 12, 2024 | 11.75 | 11.88 | 11.45 | 11.88 | 28,475 | +0.15(+1.28%) |
Jan 11, 2024 | 11.75 | 11.85 | 11.56 | 11.73 | 11,089 | +0.10(+0.86%) |
Jan 10, 2024 | 11.62 | 11.82 | 11.52 | 11.63 | 10,826 | +0.00(+0.00%) |
Jan 09, 2024 | 11.25 | 11.88 | 11.19 | 11.63 | 26,999 | +0.51(+4.59%) |
Jan 08, 2024 | 11.54 | 11.54 | 11.10 | 11.12 | 20,002 | -0.24(-2.11%) |
Jan 05, 2024 | 10.90 | 11.39 | 10.86 | 11.36 | 39,173 | +0.49(+4.51%) |
Jan 04, 2024 | 10.37 | 11.08 | 10.24 | 10.87 | 44,513 | +0.51(+4.92%) |
Jan 03, 2024 | 9.800 | 10.36 | 9.800 | 10.36 | 15,665 | +0.34(+3.39%) |
Jan 02, 2024 | 9.920 | 10.07 | 9.650 | 10.02 | 10,184 | +0.36(+3.73%) |
Dec 29, 2023 | 9.710 | 10.15 | 9.630 | 9.660 | 24,784 | -0.17(-1.73%) |
Dec 28, 2023 | 9.970 | 10.08 | 9.700 | 9.830 | 36,796 | -0.17(-1.70%) |
Dec 27, 2023 | 10.12 | 10.34 | 9.735 | 10.00 | 79,927 | -0.11(-1.09%) |
Dec 26, 2023 | 11.12 | 11.12 | 10.05 | 10.11 | 41,640 | -0.77(-7.08%) |
Dec 22, 2023 | 11.40 | 11.40 | 10.86 | 10.88 | 29,637 | -0.52(-4.56%) |
Dec 21, 2023 | 11.39 | 11.58 | 10.80 | 11.40 | 72,778 | +0.03(+0.26%) |
Dec 20, 2023 | 11.65 | 11.65 | 11.06 | 11.37 | 53,468 | -0.05(-0.44%) |
Dec 19, 2023 | 11.78 | 11.85 | 11.14 | 11.42 | 51,545 | -0.09(-0.78%) |
Dec 18, 2023 | 11.35 | 11.90 | 11.35 | 11.51 | 35,594 | +0.16(+1.41%) |
Dec 15, 2023 | 11.01 | 11.39 | 10.81 | 11.35 | 369,889 | +0.61(+5.68%) |
Dec 14, 2023 | 11.20 | 11.50 | 10.69 | 10.74 | 37,156 | -0.59(-5.21%) |
Dec 13, 2023 | 11.46 | 11.46 | 10.77 | 11.33 | 50,267 | -0.09(-0.79%) |
Dec 12, 2023 | 11.37 | 11.45 | 11.09 | 11.42 | 37,189 | +0.19(+1.69%) |
Dec 11, 2023 | 10.75 | 11.27 | 10.26 | 11.23 | 40,484 | +0.25(+2.28%) |
Dec 08, 2023 | 10.74 | 11.18 | 10.61 | 10.98 | 63,691 | +0.41(+3.88%) |
Dec 07, 2023 | 10.00 | 10.57 | 9.550 | 10.57 | 44,223 | +0.49(+4.86%) |
Dec 06, 2023 | 9.570 | 10.08 | 9.440 | 10.08 | 45,190 | +0.52(+5.38%) |
Dec 05, 2023 | 8.830 | 9.625 | 8.820 | 9.565 | 38,727 | +0.71(+8.08%) |
Dec 04, 2023 | 9.820 | 9.940 | 8.850 | 8.850 | 70,679 | -1.10(-11.06%) |
Dec 01, 2023 | 10.14 | 10.35 | 9.450 | 9.950 | 46,507 | -0.07(-0.70%) |
Nov 30, 2023 | 9.610 | 10.37 | 9.116 | 10.02 | 42,720 | +0.45(+4.70%) |
Nov 29, 2023 | 8.690 | 9.750 | 8.500 | 9.570 | 47,241 | +1.17(+13.93%) |
Nov 28, 2023 | 8.440 | 8.600 | 8.340 | 8.400 | 6,479 | -0.05(-0.59%) |
Nov 27, 2023 | 8.390 | 8.560 | 8.220 | 8.450 | 10,737 | -0.17(-1.92%) |
Nov 24, 2023 | 8.160 | 8.750 | 7.747 | 8.615 | 18,838 | +0.19(+2.30%) |
Nov 22, 2023 | 8.210 | 8.570 | 8.122 | 8.421 | 5,549 | +0.04(+0.49%) |
Nov 21, 2023 | 7.860 | 8.380 | 7.760 | 8.380 | 9,190 | +0.58(+7.44%) |
Nov 20, 2023 | 8.150 | 8.590 | 7.620 | 7.800 | 64,340 | -0.02(-0.26%) |
Nov 17, 2023 | 8.150 | 8.500 | 7.793 | 7.820 | 35,946 | -0.37(-4.52%) |
Nov 16, 2023 | 8.300 | 8.430 | 8.070 | 8.190 | 14,795 | -0.31(-3.65%) |
Nov 15, 2023 | 8.530 | 8.590 | 7.600 | 8.500 | 37,672 | +0.00(+0.00%) |
Nov 14, 2023 | 8.750 | 8.900 | 8.050 | 8.500 | 43,275 | -0.29(-3.30%) |
Nov 13, 2023 | 7.930 | 8.790 | 7.750 | 8.790 | 32,642 | +0.60(+7.33%) |
Nov 10, 2023 | 6.960 | 8.200 | 6.960 | 8.190 | 57,808 | +0.79(+10.68%) |
Nov 09, 2023 | 7.100 | 7.400 | 7.000 | 7.400 | 25,214 | +0.45(+6.47%) |
Nov 08, 2023 | 6.840 | 7.345 | 6.840 | 6.950 | 34,975 | +0.13(+1.91%) |
Nov 07, 2023 | 6.450 | 7.050 | 6.050 | 6.820 | 25,539 | +0.28(+4.28%) |
Nov 06, 2023 | 6.680 | 6.730 | 6.250 | 6.540 | 18,724 | -0.14(-2.10%) |
Nov 03, 2023 | 6.120 | 7.410 | 6.040 | 6.680 | 76,288 | +0.71(+11.89%) |
Nov 02, 2023 | 6.140 | 6.300 | 5.860 | 5.970 | 27,519 | -0.12(-1.97%) |