Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.810 | 9.858 | 9.760 | 9.766 | 10,250 | -0.19(-1.94%) |
Jan 30, 2024 | 10.03 | 10.03 | 9.930 | 9.960 | 17,933 | -0.40(-3.86%) |
Jan 29, 2024 | 10.44 | 10.44 | 10.30 | 10.36 | 8,864 | -0.33(-3.04%) |
Jan 26, 2024 | 10.74 | 10.74 | 10.66 | 10.69 | 12,872 | -0.28(-2.51%) |
Jan 25, 2024 | 11.01 | 11.01 | 10.94 | 10.96 | 630 | -0.01(-0.10%) |
Jan 24, 2024 | 10.97 | 10.97 | 10.96 | 10.97 | 8,627 | +0.18(+1.68%) |
Jan 23, 2024 | 10.75 | 10.84 | 10.74 | 10.79 | 13,706 | +0.20(+1.89%) |
Jan 22, 2024 | 10.61 | 10.63 | 10.54 | 10.59 | 67,279 | -0.37(-3.38%) |
Jan 19, 2024 | 10.97 | 10.99 | 10.84 | 10.96 | 16,053 | -0.03(-0.28%) |
Jan 18, 2024 | 10.95 | 11.00 | 10.95 | 10.99 | 11,811 | +0.17(+1.58%) |
Jan 17, 2024 | 10.85 | 10.88 | 10.77 | 10.82 | 4,588 | -0.27(-2.43%) |
Jan 16, 2024 | 11.19 | 11.16 | 11.09 | 11.09 | 3,014 | -0.09(-0.78%) |
Jan 12, 2024 | 11.26 | 11.26 | 11.17 | 11.18 | 3,720 | -0.16(-1.44%) |
Jan 11, 2024 | 11.32 | 11.34 | 11.26 | 11.34 | 4,891 | +0.21(+1.89%) |
Jan 10, 2024 | 11.11 | 11.15 | 11.08 | 11.13 | 7,553 | -0.04(-0.40%) |
Jan 09, 2024 | 11.19 | 11.19 | 11.13 | 11.18 | 7,715 | -0.07(-0.67%) |
Jan 08, 2024 | 11.28 | 11.28 | 11.25 | 11.25 | 18,577 | -0.33(-2.83%) |
Jan 05, 2024 | 11.63 | 11.63 | 11.58 | 11.58 | 5,377 | -0.19(-1.63%) |
Jan 04, 2024 | 11.82 | 11.82 | 11.73 | 11.77 | 5,584 | -0.13(-1.09%) |
Jan 03, 2024 | 11.92 | 11.92 | 11.85 | 11.90 | 3,854 | -0.10(-0.83%) |
Jan 02, 2024 | 12.05 | 12.05 | 12.00 | 12.00 | 5,104 | -0.28(-2.27%) |
Dec 29, 2023 | 12.19 | 12.30 | 12.19 | 12.28 | 7,776 | +0.02(+0.17%) |
Dec 28, 2023 | 12.16 | 12.30 | 12.13 | 12.26 | 26,093 | +0.36(+3.04%) |
Dec 27, 2023 | 11.92 | 11.93 | 11.88 | 11.89 | 7,483 | +0.05(+0.46%) |
Dec 26, 2023 | 11.83 | 11.88 | 11.81 | 11.84 | 3,204 | -0.22(-1.82%) |
Dec 22, 2023 | 12.03 | 12.08 | 12.03 | 12.06 | 4,120 | -0.09(-0.74%) |
Dec 21, 2023 | 12.17 | 12.17 | 12.12 | 12.15 | 27,589 | +0.24(+2.02%) |
Dec 20, 2023 | 11.94 | 11.96 | 11.90 | 11.91 | 8,128 | -0.29(-2.38%) |
Dec 19, 2023 | 12.15 | 12.22 | 12.14 | 12.20 | 10,983 | +0.28(+2.35%) |
Dec 18, 2023 | 12.01 | 12.04 | 11.92 | 11.92 | 1,246 | -0.23(-1.89%) |
Dec 15, 2023 | 12.19 | 12.19 | 12.14 | 12.15 | 1,740 | -0.25(-1.99%) |
Dec 14, 2023 | 12.36 | 12.42 | 12.35 | 12.40 | 4,174 | -0.02(-0.15%) |
Dec 13, 2023 | 12.31 | 12.41 | 12.09 | 12.41 | 6,109 | +0.06(+0.52%) |
Dec 12, 2023 | 12.50 | 12.50 | 12.26 | 12.35 | 11,827 | -0.31(-2.45%) |
Dec 11, 2023 | 12.68 | 12.70 | 12.63 | 12.66 | 9,883 | +0.21(+1.69%) |
Dec 08, 2023 | 12.38 | 12.50 | 12.38 | 12.45 | 1,066 | +0.30(+2.47%) |
Dec 07, 2023 | 12.19 | 12.21 | 12.13 | 12.15 | 16,915 | -0.00(-0.02%) |
Dec 06, 2023 | 12.19 | 12.19 | 12.14 | 12.15 | 14,723 | -0.02(-0.19%) |
Dec 05, 2023 | 12.25 | 12.27 | 12.18 | 12.18 | 1,148 | -0.29(-2.29%) |
Dec 04, 2023 | 12.49 | 12.51 | 12.42 | 12.46 | 3,628 | -0.11(-0.87%) |
Dec 01, 2023 | 12.38 | 12.57 | 12.38 | 12.57 | 1,947 | +0.08(+0.67%) |
Nov 30, 2023 | 12.47 | 12.49 | 12.46 | 12.49 | 2,220 | +0.02(+0.13%) |
Nov 29, 2023 | 12.48 | 12.50 | 12.46 | 12.47 | 2,112 | -0.12(-0.92%) |
Nov 28, 2023 | 12.50 | 12.60 | 12.50 | 12.59 | 17,779 | +0.11(+0.89%) |
Nov 27, 2023 | 12.50 | 12.53 | 12.46 | 12.47 | 5,197 | -0.03(-0.24%) |
Nov 24, 2023 | 12.41 | 12.51 | 12.41 | 12.51 | 3,001 | -0.02(-0.20%) |
Nov 22, 2023 | 12.60 | 12.60 | 12.52 | 12.53 | 5,783 | -0.23(-1.77%) |
Nov 21, 2023 | 12.78 | 12.78 | 12.74 | 12.76 | 3,537 | -0.13(-1.04%) |
Nov 20, 2023 | 12.92 | 12.97 | 12.84 | 12.89 | 31,669 | +0.13(+1.06%) |
Nov 17, 2023 | 12.75 | 12.85 | 12.74 | 12.76 | 2,763 | +0.15(+1.20%) |
Nov 16, 2023 | 12.63 | 12.64 | 12.59 | 12.60 | 7,360 | -0.33(-2.58%) |
Nov 15, 2023 | 12.94 | 12.95 | 12.89 | 12.94 | 9,259 | -0.12(-0.94%) |
Nov 14, 2023 | 12.90 | 13.06 | 12.90 | 13.06 | 6,863 | +0.34(+2.67%) |
Nov 13, 2023 | 12.68 | 12.76 | 12.67 | 12.72 | 18,544 | +0.12(+0.97%) |
Nov 10, 2023 | 12.54 | 12.60 | 12.53 | 12.60 | 1,201 | +0.04(+0.31%) |
Nov 09, 2023 | 12.62 | 12.62 | 12.56 | 12.56 | 2,338 | -0.10(-0.76%) |
Nov 08, 2023 | 12.63 | 12.70 | 12.59 | 12.66 | 4,627 | +0.06(+0.46%) |
Nov 07, 2023 | 12.49 | 12.60 | 12.49 | 12.60 | 2,745 | +0.06(+0.46%) |
Nov 06, 2023 | 12.58 | 12.58 | 12.53 | 12.54 | 15,146 | +0.18(+1.47%) |
Nov 03, 2023 | 12.21 | 12.40 | 12.21 | 12.36 | 4,213 | +0.27(+2.22%) |
Nov 02, 2023 | 12.11 | 12.11 | 12.03 | 12.09 | 3,593 | -0.15(-1.20%) |