Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.02 | 12.04 | 11.73 | 12.02 | 8,492 | +0.00(+0.00%) |
Jan 30, 2024 | 12.02 | 12.02 | 11.85 | 12.02 | 4,132 | -0.02(-0.17%) |
Jan 29, 2024 | 11.94 | 12.04 | 11.94 | 12.04 | 624 | +0.01(+0.08%) |
Jan 26, 2024 | 12.04 | 12.04 | 12.03 | 12.03 | 791 | +0.16(+1.34%) |
Jan 25, 2024 | 12.04 | 12.04 | 11.88 | 11.88 | 2,360 | -0.16(-1.32%) |
Jan 24, 2024 | 11.76 | 12.03 | 11.76 | 12.03 | 2,639 | +0.19(+1.59%) |
Jan 23, 2024 | 11.96 | 11.97 | 11.83 | 11.85 | 950 | +0.02(+0.17%) |
Jan 22, 2024 | 11.97 | 11.97 | 11.83 | 11.83 | 3,369 | -0.15(-1.24%) |
Jan 19, 2024 | 11.61 | 11.98 | 11.61 | 11.97 | 2,510 | +0.07(+0.58%) |
Jan 18, 2024 | 11.73 | 11.98 | 11.47 | 11.91 | 3,190 | -0.08(-0.66%) |
Jan 16, 2024 | 11.98 | 51 | +0.13(+1.09%) | |||
Jan 12, 2024 | 11.80 | 11.87 | 11.19 | 11.86 | 16,231 | -0.03(-0.24%) |
Jan 11, 2024 | 11.88 | 11.88 | 11.84 | 11.88 | 1,184 | -0.00(-0.01%) |
Jan 10, 2024 | 11.95 | 11.95 | 11.75 | 11.89 | 1,141 | -0.13(-1.07%) |
Jan 09, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 376 | +0.04(+0.33%) |
Jan 05, 2024 | 11.97 | 718 | +0.09(+0.75%) | |||
Jan 04, 2024 | 12.04 | 12.04 | 11.63 | 11.89 | 16,660 | -0.22(-1.80%) |
Jan 03, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 696 | -0.04(-0.33%) |
Jan 02, 2024 | 11.78 | 12.14 | 11.78 | 12.14 | 3,654 | +0.03(+0.25%) |
Dec 29, 2023 | 11.90 | 12.11 | 11.90 | 12.11 | 1,259 | -0.03(-0.24%) |
Dec 27, 2023 | 12.14 | 61 | +0.12(+1.03%) | |||
Dec 26, 2023 | 12.09 | 12.09 | 11.90 | 12.02 | 1,429 | -0.02(-0.21%) |
Dec 22, 2023 | 11.90 | 12.09 | 11.79 | 12.04 | 2,706 | -0.08(-0.65%) |
Dec 21, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 1,113 | +0.25(+2.09%) |
Dec 20, 2023 | 11.50 | 11.88 | 11.50 | 11.88 | 1,126 | +0.32(+2.75%) |
Dec 19, 2023 | 11.88 | 11.89 | 11.56 | 11.56 | 897 | +0.02(+0.17%) |
Dec 18, 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 389 | -0.20(-1.69%) |
Dec 15, 2023 | 11.97 | 11.97 | 11.74 | 11.74 | 2,329 | +0.01(+0.08%) |
Dec 14, 2023 | 11.09 | 11.73 | 11.09 | 11.73 | 5,164 | +0.79(+7.25%) |
Dec 13, 2023 | 10.42 | 10.93 | 10.42 | 10.93 | 3,415 | +0.44(+4.15%) |
Dec 12, 2023 | 10.51 | 10.61 | 10.50 | 10.50 | 1,650 | -0.01(-0.09%) |
Dec 11, 2023 | 10.61 | 10.61 | 10.49 | 10.51 | 2,140 | -0.09(-0.84%) |
Dec 08, 2023 | 10.55 | 10.61 | 10.55 | 10.60 | 2,373 | +0.23(+2.20%) |
Dec 07, 2023 | 10.19 | 10.41 | 10.00 | 10.37 | 3,449 | -0.04(-0.38%) |
Dec 06, 2023 | 10.06 | 10.61 | 10.06 | 10.41 | 7,033 | +0.26(+2.54%) |
Dec 05, 2023 | 9.903 | 10.15 | 9.824 | 10.15 | 2,083 | -0.01(-0.10%) |
Dec 04, 2023 | 9.863 | 10.21 | 9.863 | 10.16 | 2,006 | +0.00(+0.00%) |
Dec 01, 2023 | 9.903 | 10.16 | 9.903 | 10.16 | 17,883 | +0.26(+2.60%) |
Nov 30, 2023 | 9.829 | 9.903 | 9.829 | 9.903 | 630 | +0.00(+0.00%) |
Nov 29, 2023 | 9.903 | 9.903 | 9.903 | 9.903 | 1,694 | +0.08(+0.81%) |
Nov 28, 2023 | 9.824 | 9.903 | 9.824 | 9.824 | 1,099 | +0.00(+0.00%) |
Nov 27, 2023 | 9.913 | 9.913 | 9.824 | 9.824 | 2,966 | -0.09(-0.90%) |
Nov 24, 2023 | 9.913 | 9.913 | 9.913 | 9.913 | 2,928 | +0.00(+0.00%) |
Nov 22, 2023 | 9.913 | 9.913 | 9.814 | 9.913 | 3,001 | +0.18(+1.83%) |
Nov 21, 2023 | 9.754 | 9.814 | 9.685 | 9.734 | 4,195 | -0.10(-1.00%) |
Nov 20, 2023 | 9.843 | 9.843 | 9.803 | 9.833 | 2,901 | +0.00(+0.00%) |
Nov 17, 2023 | 9.784 | 9.833 | 9.685 | 9.833 | 6,087 | +0.04(+0.45%) |
Nov 16, 2023 | 9.833 | 9.833 | 9.788 | 9.788 | 1,992 | -0.04(-0.45%) |
Nov 15, 2023 | 9.833 | 9.833 | 9.825 | 9.833 | 9,460 | +0.05(+0.50%) |
Nov 14, 2023 | 9.980 | 9.980 | 9.685 | 9.784 | 11,947 | -0.05(-0.50%) |
Nov 13, 2023 | 9.833 | 9.833 | 9.833 | 9.833 | 515 | +0.00(+0.00%) |
Nov 10, 2023 | 9.685 | 9.931 | 9.685 | 9.833 | 4,062 | +0.01(+0.10%) |
Nov 09, 2023 | 9.763 | 9.823 | 9.763 | 9.823 | 1,908 | +0.09(+0.91%) |
Nov 08, 2023 | 9.931 | 9.931 | 9.734 | 9.734 | 1,573 | +0.00(+0.00%) |
Nov 07, 2023 | 9.734 | 9.734 | 9.734 | 9.734 | 335 | +0.25(+2.59%) |
Nov 06, 2023 | 9.754 | 9.843 | 9.489 | 9.489 | 2,023 | -0.25(-2.53%) |
Nov 03, 2023 | 9.636 | 9.734 | 9.636 | 9.734 | 1,407 | +0.05(+0.51%) |
Nov 02, 2023 | 9.774 | 9.774 | 9.685 | 9.685 | 996 | -0.14(-1.40%) |