Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.88 | 11.03 | 10.82 | 10.85 | 32,915 | -0.28(-2.52%) |
Jan 30, 2024 | 11.11 | 11.13 | 11.06 | 11.13 | 51,032 | -0.05(-0.45%) |
Jan 29, 2024 | 11.13 | 11.21 | 11.07 | 11.18 | 149,948 | +0.02(+0.18%) |
Jan 26, 2024 | 11.10 | 11.22 | 11.10 | 11.16 | 202,809 | -0.20(-1.76%) |
Jan 25, 2024 | 11.31 | 11.41 | 11.29 | 11.36 | 232,217 | +0.06(+0.53%) |
Jan 24, 2024 | 11.62 | 11.62 | 11.30 | 11.30 | 1,334,713 | -0.04(-0.35%) |
Jan 23, 2024 | 11.36 | 11.37 | 11.27 | 11.34 | 2,625,308 | +0.01(+0.09%) |
Jan 22, 2024 | 11.39 | 11.47 | 11.28 | 11.33 | 1,390,848 | +0.04(+0.35%) |
Jan 19, 2024 | 11.25 | 11.29 | 11.16 | 11.29 | 1,444,123 | +0.06(+0.50%) |
Jan 18, 2024 | 11.43 | 11.43 | 11.11 | 11.23 | 309,464 | -0.15(-1.28%) |
Jan 17, 2024 | 11.35 | 11.42 | 11.29 | 11.38 | 54,365 | -0.04(-0.35%) |
Jan 16, 2024 | 11.45 | 11.51 | 11.41 | 11.42 | 49,667 | +0.03(+0.26%) |
Jan 12, 2024 | 11.42 | 11.43 | 11.32 | 11.39 | 38,749 | +0.19(+1.68%) |
Jan 11, 2024 | 11.25 | 11.25 | 11.02 | 11.20 | 174,621 | -0.07(-0.61%) |
Jan 10, 2024 | 11.25 | 11.34 | 11.25 | 11.27 | 35,257 | -0.15(-1.31%) |
Jan 09, 2024 | 11.69 | 11.69 | 11.40 | 11.42 | 80,803 | -0.18(-1.55%) |
Jan 08, 2024 | 11.42 | 11.69 | 11.42 | 11.60 | 66,155 | +0.18(+1.59%) |
Jan 05, 2024 | 11.26 | 11.50 | 11.26 | 11.42 | 61,068 | -0.04(-0.36%) |
Jan 04, 2024 | 11.39 | 11.54 | 11.30 | 11.46 | 112,378 | +0.19(+1.69%) |
Jan 03, 2024 | 11.29 | 11.34 | 11.13 | 11.27 | 233,967 | +0.16(+1.44%) |
Jan 02, 2024 | 11.15 | 11.17 | 11.08 | 11.11 | 88,787 | -0.05(-0.45%) |
Dec 29, 2023 | 11.14 | 11.18 | 11.07 | 11.16 | 42,963 | +0.10(+0.90%) |
Dec 28, 2023 | 11.09 | 11.10 | 11.05 | 11.06 | 54,700 | -0.07(-0.63%) |
Dec 27, 2023 | 10.95 | 11.14 | 10.95 | 11.13 | 92,832 | +0.11(+1.03%) |
Dec 26, 2023 | 10.66 | 11.07 | 10.66 | 11.02 | 52,819 | -0.03(-0.31%) |
Dec 22, 2023 | 10.95 | 11.05 | 10.95 | 11.05 | 63,464 | +0.06(+0.55%) |
Dec 21, 2023 | 10.81 | 11.00 | 10.81 | 10.99 | 61,257 | +0.00(+0.00%) |
Dec 20, 2023 | 10.94 | 11.05 | 10.94 | 10.99 | 105,843 | +0.01(+0.05%) |
Dec 19, 2023 | 10.78 | 11.03 | 10.78 | 10.98 | 49,203 | +0.17(+1.62%) |
Dec 18, 2023 | 10.66 | 10.83 | 10.66 | 10.81 | 53,192 | +0.05(+0.46%) |
Dec 15, 2023 | 10.81 | 10.86 | 10.76 | 10.76 | 36,659 | -0.32(-2.89%) |
Dec 14, 2023 | 11.06 | 11.10 | 10.92 | 11.08 | 43,760 | +0.02(+0.18%) |
Dec 13, 2023 | 10.92 | 11.06 | 10.83 | 11.06 | 35,432 | +0.12(+1.10%) |
Dec 12, 2023 | 10.94 | 11.05 | 10.76 | 10.94 | 49,204 | -0.03(-0.27%) |
Dec 11, 2023 | 10.94 | 11.05 | 10.89 | 10.97 | 94,868 | +0.14(+1.29%) |
Dec 08, 2023 | 10.83 | 10.87 | 10.77 | 10.83 | 64,543 | -0.07(-0.64%) |
Dec 07, 2023 | 10.86 | 10.90 | 10.79 | 10.90 | 54,231 | +0.11(+1.02%) |
Dec 06, 2023 | 10.79 | 10.84 | 10.74 | 10.79 | 405,213 | +0.13(+1.22%) |
Dec 05, 2023 | 10.71 | 10.77 | 10.65 | 10.66 | 47,264 | +0.05(+0.47%) |
Dec 04, 2023 | 10.60 | 10.63 | 10.56 | 10.61 | 197,782 | -0.02(-0.19%) |
Dec 01, 2023 | 10.59 | 10.64 | 10.51 | 10.63 | 62,037 | -0.16(-1.48%) |
Nov 30, 2023 | 10.76 | 10.80 | 10.75 | 10.79 | 148,021 | +0.01(+0.07%) |
Nov 29, 2023 | 10.76 | 10.80 | 10.73 | 10.78 | 45,266 | +0.02(+0.20%) |
Nov 28, 2023 | 10.70 | 10.80 | 10.69 | 10.76 | 33,623 | +0.00(+0.00%) |
Nov 27, 2023 | 10.73 | 10.76 | 10.70 | 10.76 | 30,149 | +0.03(+0.28%) |
Nov 24, 2023 | 10.66 | 10.73 | 10.66 | 10.73 | 31,451 | +0.28(+2.68%) |
Nov 22, 2023 | 10.43 | 10.48 | 10.37 | 10.45 | 37,330 | +0.06(+0.58%) |
Nov 21, 2023 | 10.35 | 10.39 | 10.30 | 10.39 | 83,276 | +0.08(+0.78%) |
Nov 20, 2023 | 10.27 | 10.31 | 10.25 | 10.31 | 47,541 | +0.00(+0.00%) |
Nov 17, 2023 | 10.24 | 10.32 | 10.23 | 10.31 | 36,518 | +0.09(+0.88%) |
Nov 16, 2023 | 10.25 | 10.30 | 10.20 | 10.22 | 99,066 | +0.09(+0.89%) |
Nov 15, 2023 | 10.22 | 10.25 | 10.13 | 10.13 | 98,436 | -0.28(-2.69%) |
Nov 14, 2023 | 10.42 | 10.46 | 10.36 | 10.41 | 48,816 | +0.07(+0.68%) |
Nov 13, 2023 | 10.20 | 10.35 | 10.20 | 10.34 | 110,520 | +0.18(+1.77%) |
Nov 10, 2023 | 10.15 | 10.19 | 10.08 | 10.16 | 43,540 | +0.00(+0.00%) |
Nov 09, 2023 | 10.18 | 10.26 | 10.15 | 10.16 | 43,330 | -0.05(-0.49%) |
Nov 08, 2023 | 10.18 | 10.22 | 10.16 | 10.21 | 30,818 | +0.03(+0.29%) |
Nov 07, 2023 | 10.19 | 10.21 | 10.12 | 10.18 | 39,477 | +0.02(+0.20%) |
Nov 06, 2023 | 10.20 | 10.23 | 10.16 | 10.16 | 61,568 | -0.02(-0.20%) |
Nov 03, 2023 | 10.20 | 10.22 | 10.15 | 10.18 | 74,816 | +0.17(+1.70%) |
Nov 02, 2023 | 10.01 | 10.02 | 9.940 | 10.01 | 41,518 | +0.13(+1.32%) |