Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.08 | 11.34 | 10.98 | 11.16 | 18,290 | -0.01(-0.09%) |
Jan 30, 2024 | 11.07 | 11.37 | 11.07 | 11.17 | 38,813 | +0.10(+0.87%) |
Jan 29, 2024 | 11.32 | 11.32 | 10.91 | 11.08 | 63,197 | -0.31(-2.72%) |
Jan 26, 2024 | 11.46 | 11.59 | 11.32 | 11.39 | 30,315 | +0.00(+0.00%) |
Jan 25, 2024 | 11.60 | 11.60 | 11.37 | 11.39 | 20,788 | -0.10(-0.85%) |
Jan 24, 2024 | 11.64 | 11.67 | 11.43 | 11.48 | 25,616 | -0.15(-1.32%) |
Jan 23, 2024 | 11.57 | 11.66 | 11.39 | 11.64 | 26,185 | +0.15(+1.35%) |
Jan 22, 2024 | 11.54 | 11.66 | 11.48 | 11.48 | 46,228 | +0.03(+0.25%) |
Jan 19, 2024 | 11.46 | 11.54 | 11.42 | 11.45 | 30,321 | -0.02(-0.17%) |
Jan 18, 2024 | 11.48 | 11.49 | 11.29 | 11.47 | 36,330 | +0.13(+1.11%) |
Jan 17, 2024 | 11.35 | 11.49 | 11.27 | 11.35 | 46,932 | +0.08(+0.69%) |
Jan 16, 2024 | 11.10 | 11.34 | 11.08 | 11.27 | 36,332 | +0.24(+2.19%) |
Jan 12, 2024 | 11.09 | 11.17 | 10.91 | 11.03 | 28,905 | -0.08(-0.70%) |
Jan 11, 2024 | 11.15 | 11.15 | 10.88 | 11.11 | 44,690 | +0.16(+1.50%) |
Jan 10, 2024 | 10.93 | 11.02 | 10.89 | 10.94 | 12,812 | +0.04(+0.35%) |
Jan 09, 2024 | 11.00 | 11.01 | 10.84 | 10.90 | 24,655 | -0.07(-0.62%) |
Jan 08, 2024 | 10.84 | 11.21 | 10.84 | 10.97 | 54,114 | -0.07(-0.61%) |
Jan 05, 2024 | 10.93 | 11.20 | 10.93 | 11.04 | 31,805 | +0.15(+1.42%) |
Jan 04, 2024 | 10.96 | 11.07 | 10.85 | 10.88 | 46,030 | -0.07(-0.62%) |
Jan 03, 2024 | 11.02 | 11.17 | 10.84 | 10.95 | 67,471 | -0.02(-0.18%) |
Jan 02, 2024 | 11.14 | 11.43 | 10.95 | 10.97 | 84,601 | -0.35(-3.08%) |
Dec 29, 2023 | 11.40 | 11.44 | 11.14 | 11.32 | 61,119 | +0.00(+0.00%) |
Dec 28, 2023 | 11.21 | 11.40 | 10.99 | 11.32 | 43,526 | +0.14(+1.21%) |
Dec 27, 2023 | 10.93 | 11.30 | 10.79 | 11.18 | 134,357 | +0.31(+2.85%) |
Dec 26, 2023 | 10.81 | 10.92 | 10.70 | 10.87 | 65,220 | +0.21(+2.00%) |
Dec 22, 2023 | 10.92 | 11.00 | 10.64 | 10.66 | 101,690 | -0.42(-3.76%) |
Dec 21, 2023 | 11.16 | 11.43 | 11.03 | 11.08 | 122,430 | -0.33(-2.88%) |
Dec 20, 2023 | 11.51 | 11.64 | 11.23 | 11.41 | 261,424 | -0.17(-1.46%) |
Dec 19, 2023 | 11.38 | 11.67 | 11.36 | 11.58 | 170,981 | +0.06(+0.49%) |
Dec 18, 2023 | 11.38 | 11.57 | 11.30 | 11.52 | 121,762 | +0.28(+2.51%) |
Dec 15, 2023 | 11.27 | 11.32 | 11.05 | 11.24 | 232,411 | -0.01(-0.08%) |
Dec 14, 2023 | 10.83 | 11.33 | 10.79 | 11.25 | 96,816 | +0.54(+5.00%) |
Dec 13, 2023 | 10.54 | 10.76 | 10.35 | 10.71 | 54,193 | +0.17(+1.61%) |
Dec 12, 2023 | 10.79 | 10.81 | 10.45 | 10.54 | 58,123 | -0.25(-2.35%) |
Dec 11, 2023 | 10.88 | 10.97 | 10.48 | 10.79 | 35,549 | +0.07(+0.61%) |
Dec 08, 2023 | 10.58 | 10.79 | 10.54 | 10.73 | 37,560 | +0.13(+1.24%) |
Dec 07, 2023 | 10.34 | 11.21 | 10.25 | 10.60 | 91,242 | +0.30(+2.92%) |
Dec 06, 2023 | 10.40 | 10.48 | 10.20 | 10.30 | 19,498 | +0.00(+0.00%) |
Dec 05, 2023 | 10.48 | 10.51 | 10.18 | 10.30 | 45,457 | -0.17(-1.62%) |
Dec 04, 2023 | 10.30 | 10.51 | 10.25 | 10.47 | 45,994 | +0.19(+1.83%) |
Dec 01, 2023 | 10.24 | 10.32 | 10.01 | 10.28 | 53,063 | +0.23(+2.25%) |
Nov 30, 2023 | 10.14 | 10.33 | 9.892 | 10.05 | 32,761 | +0.02(+0.19%) |
Nov 29, 2023 | 9.958 | 10.20 | 9.873 | 10.03 | 21,655 | +0.19(+1.91%) |
Nov 28, 2023 | 10.03 | 10.19 | 9.826 | 9.845 | 36,736 | -0.17(-1.69%) |
Nov 27, 2023 | 9.996 | 10.18 | 9.912 | 10.01 | 58,518 | +0.15(+1.53%) |
Nov 24, 2023 | 9.807 | 9.995 | 9.789 | 9.864 | 22,473 | +0.05(+0.48%) |
Nov 22, 2023 | 9.657 | 9.873 | 9.657 | 9.817 | 36,552 | +0.15(+1.56%) |
Nov 21, 2023 | 9.676 | 9.883 | 9.666 | 9.666 | 24,292 | -0.08(-0.87%) |
Nov 20, 2023 | 9.713 | 9.793 | 9.590 | 9.751 | 28,410 | -0.03(-0.29%) |
Nov 17, 2023 | 9.582 | 9.817 | 9.546 | 9.779 | 34,844 | +0.28(+2.97%) |
Nov 16, 2023 | 9.413 | 9.638 | 9.413 | 9.497 | 39,490 | -0.04(-0.39%) |
Nov 15, 2023 | 9.638 | 9.675 | 9.497 | 9.535 | 41,420 | -0.01(-0.10%) |
Nov 14, 2023 | 9.657 | 9.817 | 9.507 | 9.544 | 70,851 | -0.17(-1.74%) |
Nov 13, 2023 | 9.591 | 9.779 | 9.581 | 9.713 | 44,733 | -0.04(-0.39%) |
Nov 10, 2023 | 9.591 | 9.770 | 9.544 | 9.751 | 14,099 | +0.16(+1.67%) |
Nov 09, 2023 | 9.695 | 9.713 | 9.460 | 9.591 | 35,801 | -0.09(-0.97%) |
Nov 08, 2023 | 9.638 | 9.779 | 9.535 | 9.685 | 33,939 | -0.19(-1.90%) |
Nov 07, 2023 | 9.676 | 9.873 | 9.450 | 9.873 | 29,431 | +0.26(+2.74%) |
Nov 06, 2023 | 9.572 | 9.826 | 9.460 | 9.610 | 37,913 | +0.09(+0.99%) |
Nov 03, 2023 | 9.544 | 9.638 | 9.460 | 9.516 | 45,076 | +0.05(+0.50%) |
Nov 02, 2023 | 9.319 | 9.582 | 9.309 | 9.469 | 26,508 | +0.11(+1.21%) |