Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.25 | 11.35 | 10.48 | 10.67 | 17,890 | -0.69(-6.04%) |
Jan 30, 2024 | 11.42 | 11.52 | 11.21 | 11.35 | 11,285 | -0.05(-0.44%) |
Jan 29, 2024 | 11.13 | 11.48 | 11.07 | 11.40 | 24,972 | +0.40(+3.61%) |
Jan 26, 2024 | 11.27 | 11.27 | 10.73 | 11.01 | 8,111 | +0.04(+0.36%) |
Jan 25, 2024 | 11.13 | 11.27 | 10.91 | 10.97 | 28,607 | -0.30(-2.64%) |
Jan 24, 2024 | 11.47 | 11.47 | 11.24 | 11.26 | 12,845 | +0.02(+0.18%) |
Jan 23, 2024 | 11.18 | 11.38 | 10.93 | 11.24 | 25,997 | +0.00(+0.00%) |
Jan 22, 2024 | 11.21 | 11.37 | 11.09 | 11.24 | 27,798 | +0.09(+0.80%) |
Jan 19, 2024 | 10.96 | 11.19 | 10.96 | 11.15 | 37,693 | +0.15(+1.35%) |
Jan 18, 2024 | 11.01 | 11.12 | 10.93 | 11.01 | 22,344 | +0.00(+0.00%) |
Jan 17, 2024 | 10.93 | 11.17 | 10.93 | 11.01 | 12,876 | -0.16(-1.42%) |
Jan 16, 2024 | 10.91 | 11.24 | 10.91 | 11.16 | 33,541 | +0.26(+2.37%) |
Jan 12, 2024 | 10.98 | 11.14 | 10.66 | 10.91 | 22,666 | +0.06(+0.55%) |
Jan 11, 2024 | 10.76 | 10.90 | 10.73 | 10.85 | 32,186 | -0.06(-0.55%) |
Jan 10, 2024 | 10.96 | 10.96 | 10.83 | 10.91 | 7,991 | -0.02(-0.18%) |
Jan 09, 2024 | 10.88 | 11.00 | 10.73 | 10.93 | 32,369 | +0.00(+0.00%) |
Jan 08, 2024 | 10.93 | 10.96 | 10.78 | 10.93 | 13,279 | +0.00(+0.00%) |
Jan 05, 2024 | 10.95 | 11.19 | 10.84 | 10.93 | 9,464 | -0.02(-0.18%) |
Jan 04, 2024 | 11.17 | 11.19 | 10.94 | 10.95 | 9,554 | -0.09(-0.81%) |
Jan 03, 2024 | 11.19 | 11.26 | 10.98 | 11.04 | 24,737 | -0.20(-1.77%) |
Jan 02, 2024 | 11.00 | 11.56 | 10.98 | 11.23 | 47,992 | +0.16(+1.43%) |
Dec 29, 2023 | 11.12 | 11.24 | 11.03 | 11.08 | 9,382 | +0.05(+0.45%) |
Dec 28, 2023 | 10.93 | 11.20 | 10.93 | 11.03 | 12,876 | +0.04(+0.36%) |
Dec 27, 2023 | 10.99 | 11.18 | 10.98 | 10.99 | 31,087 | +0.01(+0.09%) |
Dec 26, 2023 | 10.93 | 11.21 | 10.88 | 10.98 | 30,640 | +0.23(+2.13%) |
Dec 22, 2023 | 10.83 | 11.30 | 10.34 | 10.75 | 90,651 | +0.00(+0.00%) |
Dec 21, 2023 | 10.81 | 10.84 | 10.42 | 10.75 | 19,359 | -0.04(-0.37%) |
Dec 20, 2023 | 10.59 | 10.87 | 10.22 | 10.79 | 79,043 | +0.11(+1.02%) |
Dec 19, 2023 | 10.65 | 10.97 | 10.59 | 10.68 | 50,658 | +0.03(+0.28%) |
Dec 18, 2023 | 11.03 | 11.03 | 10.59 | 10.65 | 63,585 | -0.26(-2.37%) |
Dec 15, 2023 | 10.41 | 10.91 | 10.06 | 10.91 | 40,676 | +0.38(+3.59%) |
Dec 14, 2023 | 9.764 | 10.87 | 9.744 | 10.53 | 60,831 | +0.99(+10.42%) |
Dec 13, 2023 | 9.138 | 9.784 | 8.999 | 9.536 | 65,618 | +0.47(+5.15%) |
Dec 12, 2023 | 9.218 | 9.330 | 9.062 | 9.069 | 19,048 | -0.09(-0.98%) |
Dec 11, 2023 | 9.427 | 9.427 | 9.059 | 9.158 | 31,045 | -0.35(-3.66%) |
Dec 08, 2023 | 8.682 | 9.637 | 8.682 | 9.506 | 27,083 | +0.70(+7.89%) |
Dec 07, 2023 | 8.523 | 8.811 | 8.463 | 8.811 | 112,941 | +0.26(+3.02%) |
Dec 06, 2023 | 8.254 | 8.816 | 8.254 | 8.552 | 32,600 | +0.37(+4.49%) |
Dec 05, 2023 | 8.145 | 8.274 | 8.145 | 8.185 | 14,693 | +0.04(+0.49%) |
Dec 04, 2023 | 8.187 | 8.187 | 8.110 | 8.145 | 6,470 | +0.01(+0.12%) |
Dec 01, 2023 | 7.857 | 8.205 | 7.857 | 8.135 | 21,807 | +0.20(+2.50%) |
Nov 30, 2023 | 8.165 | 8.165 | 7.852 | 7.937 | 15,249 | -0.07(-0.87%) |
Nov 29, 2023 | 7.351 | 8.076 | 7.351 | 8.006 | 33,725 | +0.71(+9.66%) |
Nov 28, 2023 | 7.202 | 7.301 | 7.122 | 7.301 | 16,126 | +0.09(+1.24%) |
Nov 27, 2023 | 7.380 | 7.480 | 7.211 | 7.211 | 14,735 | -0.17(-2.29%) |
Nov 24, 2023 | 7.351 | 7.491 | 7.331 | 7.380 | 3,657 | +0.10(+1.36%) |
Nov 22, 2023 | 7.072 | 7.321 | 6.993 | 7.281 | 23,770 | +0.18(+2.52%) |
Nov 21, 2023 | 7.192 | 7.206 | 7.053 | 7.102 | 29,703 | -0.01(-0.14%) |
Nov 20, 2023 | 7.023 | 7.112 | 6.953 | 7.112 | 22,490 | +0.02(+0.28%) |
Nov 17, 2023 | 7.013 | 7.122 | 7.013 | 7.092 | 70,190 | +0.03(+0.42%) |
Nov 16, 2023 | 7.271 | 7.341 | 7.013 | 7.062 | 16,119 | -0.20(-2.74%) |
Nov 15, 2023 | 7.351 | 7.500 | 7.023 | 7.261 | 38,665 | -0.11(-1.48%) |
Nov 14, 2023 | 6.993 | 7.539 | 6.913 | 7.370 | 40,361 | +0.51(+7.38%) |
Nov 13, 2023 | 7.082 | 7.152 | 6.854 | 6.864 | 9,596 | -0.18(-2.54%) |
Nov 10, 2023 | 7.033 | 7.047 | 6.953 | 7.043 | 5,491 | +0.00(+0.00%) |
Nov 09, 2023 | 7.559 | 7.559 | 6.963 | 7.043 | 34,106 | -0.52(-6.83%) |
Nov 08, 2023 | 7.797 | 8.304 | 7.420 | 7.559 | 24,142 | -0.14(-1.81%) |
Nov 07, 2023 | 7.896 | 8.290 | 7.698 | 7.698 | 40,703 | -0.16(-2.01%) |
Nov 06, 2023 | 8.142 | 8.142 | 7.826 | 7.856 | 15,472 | -0.23(-2.81%) |
Nov 03, 2023 | 7.402 | 8.389 | 7.402 | 8.083 | 43,422 | +0.61(+8.19%) |
Nov 02, 2023 | 7.491 | 7.521 | 7.274 | 7.471 | 24,424 | +0.33(+4.56%) |