Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.59 | 11.73 | 11.56 | 11.66 | 411,635 | +0.12(+1.04%) |
Jan 30, 2024 | 11.46 | 11.54 | 11.35 | 11.54 | 363,446 | +0.20(+1.76%) |
Jan 29, 2024 | 11.23 | 11.40 | 11.21 | 11.34 | 238,294 | +0.18(+1.61%) |
Jan 26, 2024 | 11.18 | 11.19 | 11.10 | 11.16 | 113,633 | -0.02(-0.18%) |
Jan 25, 2024 | 11.20 | 11.24 | 11.11 | 11.18 | 655,795 | +0.09(+0.81%) |
Jan 24, 2024 | 11.29 | 11.29 | 11.03 | 11.09 | 259,119 | -0.10(-0.89%) |
Jan 23, 2024 | 11.19 | 11.20 | 11.10 | 11.19 | 170,887 | -0.14(-1.24%) |
Jan 22, 2024 | 11.36 | 11.41 | 11.29 | 11.33 | 104,145 | +0.10(+0.89%) |
Jan 19, 2024 | 11.16 | 11.25 | 11.09 | 11.23 | 68,043 | +0.04(+0.36%) |
Jan 18, 2024 | 11.32 | 11.32 | 11.14 | 11.19 | 141,945 | -0.18(-1.58%) |
Jan 17, 2024 | 11.32 | 11.43 | 11.26 | 11.37 | 296,584 | -0.01(-0.04%) |
Jan 16, 2024 | 11.53 | 11.53 | 11.32 | 11.38 | 162,939 | -0.30(-2.61%) |
Jan 12, 2024 | 11.79 | 11.84 | 11.65 | 11.68 | 208,592 | -0.07(-0.60%) |
Jan 11, 2024 | 11.67 | 11.78 | 11.58 | 11.75 | 135,623 | +0.04(+0.34%) |
Jan 10, 2024 | 11.85 | 11.86 | 11.69 | 11.71 | 88,843 | -0.08(-0.68%) |
Jan 09, 2024 | 11.79 | 11.89 | 11.79 | 11.79 | 222,891 | -0.13(-1.09%) |
Jan 08, 2024 | 11.72 | 11.93 | 11.71 | 11.92 | 446,343 | +0.15(+1.27%) |
Jan 05, 2024 | 11.82 | 12.02 | 11.73 | 11.77 | 185,628 | -0.18(-1.51%) |
Jan 04, 2024 | 12.00 | 12.02 | 11.92 | 11.95 | 489,650 | -0.29(-2.37%) |
Jan 03, 2024 | 12.00 | 12.26 | 11.95 | 12.24 | 178,343 | +0.07(+0.58%) |
Jan 02, 2024 | 12.16 | 12.23 | 12.11 | 12.17 | 300,470 | -0.13(-1.06%) |
Dec 29, 2023 | 12.35 | 12.46 | 12.27 | 12.30 | 196,262 | -0.16(-1.28%) |
Dec 28, 2023 | 12.50 | 12.59 | 12.41 | 12.46 | 395,915 | -0.10(-0.80%) |
Dec 27, 2023 | 12.44 | 12.58 | 12.39 | 12.56 | 146,413 | +0.32(+2.61%) |
Dec 26, 2023 | 12.20 | 12.28 | 12.20 | 12.24 | 275,555 | +0.01(+0.08%) |
Dec 22, 2023 | 12.39 | 12.39 | 12.17 | 12.23 | 161,291 | -0.09(-0.77%) |
Dec 21, 2023 | 12.48 | 12.48 | 12.29 | 12.32 | 180,944 | -0.12(-1.00%) |
Dec 20, 2023 | 12.39 | 12.48 | 12.28 | 12.45 | 155,219 | +0.09(+0.73%) |
Dec 19, 2023 | 12.33 | 12.41 | 12.30 | 12.36 | 99,058 | +0.11(+0.90%) |
Dec 18, 2023 | 12.26 | 12.26 | 12.18 | 12.25 | 247,664 | -0.16(-1.29%) |
Dec 15, 2023 | 12.30 | 12.46 | 12.28 | 12.41 | 803,338 | +0.06(+0.49%) |
Dec 14, 2023 | 12.07 | 12.37 | 12.03 | 12.35 | 1,747,199 | +0.44(+3.69%) |
Dec 13, 2023 | 11.62 | 11.94 | 11.60 | 11.91 | 348,426 | +0.39(+3.39%) |
Dec 12, 2023 | 11.47 | 11.55 | 11.40 | 11.52 | 168,453 | +0.03(+0.22%) |
Dec 11, 2023 | 11.45 | 11.51 | 11.36 | 11.49 | 332,753 | -0.04(-0.30%) |
Dec 08, 2023 | 11.51 | 11.58 | 11.43 | 11.53 | 205,624 | -0.14(-1.20%) |
Dec 07, 2023 | 11.66 | 11.82 | 11.63 | 11.67 | 186,945 | -0.12(-1.02%) |
Dec 06, 2023 | 11.62 | 11.83 | 11.58 | 11.79 | 419,325 | +0.27(+2.34%) |
Dec 05, 2023 | 11.34 | 11.53 | 11.34 | 11.52 | 253,298 | +0.39(+3.50%) |
Dec 04, 2023 | 11.13 | 11.17 | 11.05 | 11.13 | 225,036 | -0.07(-0.62%) |
Dec 01, 2023 | 10.92 | 11.22 | 10.90 | 11.20 | 350,500 | +0.24(+2.19%) |
Nov 30, 2023 | 11.02 | 11.07 | 10.87 | 10.96 | 363,576 | -0.18(-1.62%) |
Nov 29, 2023 | 11.03 | 11.16 | 10.97 | 11.14 | 140,549 | +0.21(+1.92%) |
Nov 28, 2023 | 10.84 | 10.94 | 10.82 | 10.93 | 94,785 | +0.01(+0.09%) |
Nov 27, 2023 | 10.74 | 10.92 | 10.72 | 10.92 | 107,527 | +0.26(+2.44%) |
Nov 24, 2023 | 10.72 | 10.73 | 10.65 | 10.66 | 344,819 | -0.19(-1.75%) |
Nov 22, 2023 | 10.86 | 10.91 | 10.76 | 10.85 | 253,229 | +0.08(+0.74%) |
Nov 21, 2023 | 10.75 | 10.80 | 10.62 | 10.77 | 650,583 | -0.01(-0.09%) |
Nov 20, 2023 | 10.59 | 10.79 | 10.58 | 10.78 | 161,516 | +0.11(+1.03%) |
Nov 17, 2023 | 10.68 | 10.74 | 10.59 | 10.67 | 231,091 | +0.09(+0.85%) |
Nov 16, 2023 | 10.52 | 10.63 | 10.51 | 10.58 | 91,713 | +0.20(+1.93%) |
Nov 15, 2023 | 10.46 | 10.47 | 10.34 | 10.38 | 224,585 | -0.23(-2.17%) |
Nov 14, 2023 | 10.65 | 10.67 | 10.51 | 10.61 | 248,745 | +0.33(+3.21%) |
Nov 13, 2023 | 10.17 | 10.30 | 10.12 | 10.28 | 91,603 | -0.04(-0.39%) |
Nov 10, 2023 | 10.35 | 10.38 | 10.28 | 10.32 | 121,478 | +0.09(+0.88%) |
Nov 09, 2023 | 10.49 | 10.49 | 10.04 | 10.23 | 450,986 | -0.38(-3.58%) |
Nov 08, 2023 | 10.37 | 10.61 | 10.37 | 10.61 | 239,506 | +0.32(+3.11%) |
Nov 07, 2023 | 10.22 | 10.38 | 10.22 | 10.29 | 231,248 | +0.22(+2.18%) |
Nov 06, 2023 | 10.08 | 10.12 | 10.02 | 10.07 | 698,045 | -0.14(-1.37%) |
Nov 03, 2023 | 10.43 | 10.46 | 10.20 | 10.21 | 464,092 | +0.10(+0.94%) |
Nov 02, 2023 | 10.04 | 10.17 | 9.965 | 10.12 | 452,043 | +0.39(+4.06%) |