Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.72 | 10.76 | 10.52 | 10.59 | 506,989 | -0.07(-0.66%) |
Jan 30, 2024 | 10.68 | 10.70 | 10.57 | 10.66 | 697,068 | -0.16(-1.48%) |
Jan 29, 2024 | 10.71 | 10.83 | 10.66 | 10.82 | 739,447 | +0.09(+0.84%) |
Jan 26, 2024 | 10.77 | 10.83 | 10.67 | 10.73 | 547,476 | +0.19(+1.80%) |
Jan 25, 2024 | 10.61 | 10.61 | 10.49 | 10.54 | 762,147 | +0.04(+0.38%) |
Jan 24, 2024 | 10.58 | 10.61 | 10.50 | 10.50 | 1,022,234 | +0.25(+2.44%) |
Jan 23, 2024 | 10.21 | 10.32 | 10.20 | 10.25 | 800,574 | +0.19(+1.89%) |
Jan 22, 2024 | 10.15 | 10.18 | 10.05 | 10.06 | 1,185,463 | -0.47(-4.46%) |
Jan 19, 2024 | 10.45 | 10.55 | 10.38 | 10.53 | 775,036 | -0.12(-1.13%) |
Jan 18, 2024 | 10.54 | 10.65 | 10.46 | 10.65 | 690,399 | +0.09(+0.85%) |
Jan 17, 2024 | 10.55 | 10.62 | 10.44 | 10.56 | 997,155 | -0.42(-3.83%) |
Jan 16, 2024 | 11.12 | 11.12 | 10.95 | 10.98 | 716,712 | -0.37(-3.26%) |
Jan 12, 2024 | 11.43 | 11.48 | 11.34 | 11.35 | 311,628 | +0.01(+0.09%) |
Jan 11, 2024 | 11.41 | 11.42 | 11.22 | 11.34 | 509,250 | -0.02(-0.18%) |
Jan 10, 2024 | 11.43 | 11.45 | 11.32 | 11.36 | 596,322 | -0.06(-0.53%) |
Jan 09, 2024 | 11.46 | 11.46 | 11.36 | 11.42 | 679,897 | -0.23(-1.97%) |
Jan 08, 2024 | 11.52 | 11.67 | 11.46 | 11.65 | 631,512 | -0.07(-0.60%) |
Jan 05, 2024 | 11.75 | 11.91 | 11.67 | 11.72 | 399,699 | +0.13(+1.12%) |
Jan 04, 2024 | 11.53 | 11.65 | 11.52 | 11.59 | 450,925 | +0.03(+0.26%) |
Jan 03, 2024 | 11.47 | 11.63 | 11.41 | 11.56 | 443,198 | -0.22(-1.87%) |
Jan 02, 2024 | 11.77 | 11.86 | 11.73 | 11.78 | 463,588 | -0.20(-1.67%) |
Dec 29, 2023 | 11.83 | 12.00 | 11.80 | 11.98 | 197,236 | +0.05(+0.42%) |
Dec 28, 2023 | 12.01 | 12.05 | 11.91 | 11.93 | 171,301 | -0.12(-1.00%) |
Dec 27, 2023 | 12.03 | 12.05 | 11.98 | 12.05 | 281,591 | +0.07(+0.58%) |
Dec 26, 2023 | 11.84 | 12.02 | 11.79 | 11.98 | 281,525 | +0.12(+1.01%) |
Dec 22, 2023 | 12.00 | 12.00 | 11.76 | 11.86 | 284,023 | -0.07(-0.59%) |
Dec 21, 2023 | 11.72 | 11.93 | 11.70 | 11.93 | 285,117 | +0.22(+1.88%) |
Dec 20, 2023 | 11.91 | 11.93 | 11.69 | 11.71 | 434,650 | -0.23(-1.93%) |
Dec 19, 2023 | 11.77 | 11.95 | 11.77 | 11.94 | 277,754 | +0.27(+2.31%) |
Dec 18, 2023 | 11.66 | 11.70 | 11.61 | 11.67 | 482,884 | +0.05(+0.43%) |
Dec 15, 2023 | 11.70 | 11.75 | 11.58 | 11.62 | 342,284 | +0.07(+0.61%) |
Dec 14, 2023 | 11.40 | 11.60 | 11.40 | 11.55 | 583,956 | +0.43(+3.87%) |
Dec 13, 2023 | 10.88 | 11.12 | 10.78 | 11.12 | 437,132 | +0.20(+1.83%) |
Dec 12, 2023 | 10.93 | 10.95 | 10.82 | 10.92 | 645,364 | -0.13(-1.18%) |
Dec 11, 2023 | 11.04 | 11.07 | 10.96 | 11.05 | 588,881 | -0.41(-3.58%) |
Dec 08, 2023 | 11.35 | 11.53 | 11.34 | 11.46 | 189,037 | +0.05(+0.44%) |
Dec 07, 2023 | 11.33 | 11.42 | 11.26 | 11.41 | 297,612 | +0.31(+2.79%) |
Dec 06, 2023 | 11.22 | 11.32 | 11.10 | 11.10 | 289,385 | +0.10(+0.91%) |
Dec 05, 2023 | 11.04 | 11.05 | 10.92 | 11.00 | 392,345 | -0.19(-1.65%) |
Dec 04, 2023 | 11.21 | 11.29 | 11.12 | 11.19 | 566,474 | -0.40(-3.49%) |
Dec 01, 2023 | 11.31 | 11.60 | 11.28 | 11.59 | 798,334 | +0.43(+3.85%) |
Nov 30, 2023 | 11.25 | 11.27 | 11.09 | 11.16 | 373,261 | -0.08(-0.71%) |
Nov 29, 2023 | 11.32 | 11.32 | 11.19 | 11.24 | 888,001 | -0.02(-0.18%) |
Nov 28, 2023 | 11.21 | 11.32 | 11.17 | 11.26 | 932,583 | +0.11(+0.99%) |
Nov 27, 2023 | 11.19 | 11.23 | 11.13 | 11.15 | 965,366 | -0.11(-0.98%) |
Nov 24, 2023 | 11.10 | 11.28 | 11.10 | 11.26 | 177,551 | +0.05(+0.45%) |
Nov 22, 2023 | 11.16 | 11.21 | 11.10 | 11.21 | 223,960 | -0.21(-1.84%) |
Nov 21, 2023 | 11.47 | 11.51 | 11.36 | 11.42 | 300,347 | -0.17(-1.47%) |
Nov 20, 2023 | 11.47 | 11.61 | 11.43 | 11.59 | 287,627 | -0.05(-0.43%) |
Nov 17, 2023 | 11.53 | 11.64 | 11.52 | 11.64 | 456,218 | +0.33(+2.92%) |
Nov 16, 2023 | 11.41 | 11.45 | 11.28 | 11.31 | 224,378 | -0.16(-1.39%) |
Nov 15, 2023 | 11.62 | 11.64 | 11.46 | 11.47 | 586,576 | +0.28(+2.50%) |
Nov 14, 2023 | 11.12 | 11.32 | 11.09 | 11.19 | 584,687 | +0.69(+6.57%) |
Nov 13, 2023 | 10.42 | 10.54 | 10.42 | 10.50 | 492,922 | +0.06(+0.57%) |
Nov 10, 2023 | 10.32 | 10.46 | 10.27 | 10.44 | 1,142,051 | +0.10(+0.97%) |
Nov 09, 2023 | 10.48 | 10.55 | 10.33 | 10.34 | 1,022,739 | -0.06(-0.58%) |
Nov 08, 2023 | 10.50 | 10.53 | 10.38 | 10.40 | 291,438 | -0.12(-1.14%) |
Nov 07, 2023 | 10.66 | 10.66 | 10.50 | 10.52 | 417,042 | -0.38(-3.49%) |
Nov 06, 2023 | 10.93 | 10.98 | 10.85 | 10.90 | 708,542 | +0.12(+1.11%) |
Nov 03, 2023 | 10.80 | 10.92 | 10.76 | 10.78 | 346,779 | +0.06(+0.56%) |
Nov 02, 2023 | 10.80 | 10.86 | 10.66 | 10.72 | 527,392 | +0.22(+2.10%) |