Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.77 | 10.77 | 10.70 | 10.72 | 15,925 | +0.00(+0.00%) |
Jan 30, 2024 | 10.71 | 10.75 | 10.68 | 10.72 | 7,648 | +0.01(+0.09%) |
Jan 29, 2024 | 10.72 | 10.72 | 10.67 | 10.71 | 6,085 | +0.06(+0.56%) |
Jan 26, 2024 | 10.62 | 10.68 | 10.62 | 10.65 | 19,140 | -0.01(-0.09%) |
Jan 25, 2024 | 10.62 | 10.75 | 10.62 | 10.66 | 8,382 | +0.07(+0.65%) |
Jan 24, 2024 | 10.65 | 10.70 | 10.59 | 10.59 | 4,391 | -0.01(-0.09%) |
Jan 23, 2024 | 10.63 | 10.70 | 10.60 | 10.60 | 11,231 | -0.09(-0.83%) |
Jan 22, 2024 | 10.56 | 10.71 | 10.56 | 10.69 | 23,418 | +0.14(+1.31%) |
Jan 19, 2024 | 10.57 | 10.57 | 10.52 | 10.55 | 9,757 | +0.00(+0.00%) |
Jan 18, 2024 | 10.58 | 10.62 | 10.55 | 10.55 | 24,819 | -0.05(-0.47%) |
Jan 17, 2024 | 10.64 | 10.64 | 10.55 | 10.60 | 41,120 | -0.07(-0.69%) |
Jan 16, 2024 | 10.64 | 10.69 | 10.64 | 10.68 | 9,063 | -0.01(-0.14%) |
Jan 12, 2024 | 10.64 | 10.70 | 10.58 | 10.69 | 40,860 | +0.05(+0.49%) |
Jan 11, 2024 | 10.59 | 10.64 | 10.59 | 10.64 | 18,259 | +0.02(+0.19%) |
Jan 10, 2024 | 10.63 | 10.65 | 10.60 | 10.62 | 20,432 | +0.01(+0.09%) |
Jan 09, 2024 | 10.64 | 10.66 | 10.61 | 10.61 | 4,161 | -0.06(-0.55%) |
Jan 08, 2024 | 10.68 | 10.70 | 10.64 | 10.67 | 14,761 | +0.04(+0.37%) |
Jan 05, 2024 | 10.66 | 10.67 | 10.62 | 10.63 | 6,319 | -0.01(-0.09%) |
Jan 04, 2024 | 10.62 | 10.64 | 10.62 | 10.64 | 4,600 | -0.03(-0.28%) |
Jan 03, 2024 | 10.63 | 10.67 | 10.63 | 10.67 | 19,008 | +0.04(+0.37%) |
Jan 02, 2024 | 10.56 | 10.63 | 10.55 | 10.63 | 11,297 | +0.04(+0.37%) |
Dec 29, 2023 | 10.57 | 10.59 | 10.55 | 10.59 | 31,244 | +0.01(+0.09%) |
Dec 28, 2023 | 10.56 | 10.63 | 10.53 | 10.58 | 117,247 | +0.03(+0.28%) |
Dec 27, 2023 | 10.56 | 10.59 | 10.53 | 10.55 | 9,993 | +0.01(+0.09%) |
Dec 26, 2023 | 10.60 | 10.60 | 10.54 | 10.54 | 58,474 | +0.00(+0.00%) |
Dec 22, 2023 | 10.52 | 10.60 | 10.51 | 10.54 | 335,459 | +0.02(+0.19%) |
Dec 21, 2023 | 10.55 | 10.63 | 10.51 | 10.52 | 111,436 | -0.02(-0.19%) |
Dec 20, 2023 | 10.58 | 10.60 | 10.54 | 10.54 | 93,649 | -0.03(-0.28%) |
Dec 19, 2023 | 10.62 | 10.64 | 10.52 | 10.57 | 66,475 | +0.01(+0.09%) |
Dec 18, 2023 | 10.64 | 10.67 | 10.52 | 10.56 | 56,935 | -0.02(-0.19%) |
Dec 15, 2023 | 10.68 | 10.68 | 10.58 | 10.58 | 71,877 | -0.06(-0.56%) |
Dec 14, 2023 | 10.62 | 10.72 | 10.61 | 10.64 | 124,597 | +0.10(+0.96%) |
Dec 13, 2023 | 10.50 | 10.57 | 10.44 | 10.54 | 215,739 | +0.07(+0.66%) |
Dec 12, 2023 | 10.48 | 10.51 | 10.43 | 10.47 | 178,101 | +0.01(+0.09%) |
Dec 11, 2023 | 10.48 | 10.54 | 10.44 | 10.46 | 81,522 | -0.03(-0.28%) |
Dec 08, 2023 | 10.59 | 10.59 | 10.48 | 10.49 | 66,302 | -0.06(-0.56%) |
Dec 07, 2023 | 10.66 | 10.68 | 10.53 | 10.55 | 79,359 | -0.05(-0.46%) |
Dec 06, 2023 | 10.66 | 10.67 | 10.57 | 10.60 | 34,533 | -0.02(-0.19%) |
Dec 05, 2023 | 10.60 | 10.67 | 10.57 | 10.62 | 22,015 | +0.08(+0.75%) |
Dec 04, 2023 | 10.67 | 10.67 | 10.54 | 10.54 | 35,887 | -0.11(-1.01%) |
Dec 01, 2023 | 10.68 | 10.70 | 10.62 | 10.65 | 66,294 | +0.02(+0.18%) |
Nov 30, 2023 | 10.69 | 10.69 | 10.63 | 10.63 | 16,951 | -0.06(-0.55%) |
Nov 29, 2023 | 10.70 | 10.71 | 10.60 | 10.69 | 84,109 | +0.05(+0.46%) |
Nov 28, 2023 | 10.56 | 10.68 | 10.53 | 10.64 | 191,444 | +0.02(+0.19%) |
Nov 27, 2023 | 10.64 | 10.68 | 10.55 | 10.62 | 101,186 | -0.01(-0.10%) |
Nov 24, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 120 | -0.02(-0.19%) |
Nov 22, 2023 | 10.64 | 10.70 | 10.62 | 10.65 | 38,601 | +0.00(+0.00%) |
Nov 21, 2023 | 10.70 | 10.72 | 10.64 | 10.65 | 59,240 | -0.06(-0.55%) |
Nov 20, 2023 | 10.70 | 10.71 | 10.66 | 10.70 | 80,401 | -0.01(-0.09%) |
Nov 17, 2023 | 10.67 | 10.72 | 10.63 | 10.71 | 56,259 | -0.01(-0.09%) |
Nov 16, 2023 | 10.65 | 10.78 | 10.64 | 10.72 | 104,956 | +0.09(+0.83%) |
Nov 15, 2023 | 10.70 | 10.75 | 10.63 | 10.64 | 27,337 | -0.11(-1.01%) |
Nov 14, 2023 | 10.66 | 10.84 | 10.66 | 10.74 | 56,291 | +0.14(+1.32%) |
Nov 13, 2023 | 10.60 | 10.72 | 10.59 | 10.60 | 29,196 | -0.02(-0.18%) |
Nov 10, 2023 | 10.60 | 10.72 | 10.56 | 10.62 | 22,696 | +0.00(+0.00%) |
Nov 09, 2023 | 10.69 | 10.71 | 10.62 | 10.62 | 22,172 | -0.10(-0.91%) |
Nov 08, 2023 | 10.68 | 10.76 | 10.67 | 10.72 | 10,688 | +0.09(+0.83%) |
Nov 07, 2023 | 10.55 | 10.67 | 10.55 | 10.63 | 12,301 | +0.07(+0.65%) |
Nov 06, 2023 | 10.57 | 10.62 | 10.51 | 10.56 | 17,824 | -0.06(-0.60%) |
Nov 03, 2023 | 10.63 | 10.67 | 10.62 | 10.63 | 8,780 | +0.03(+0.32%) |
Nov 02, 2023 | 10.40 | 10.60 | 10.40 | 10.59 | 15,373 | +0.21(+1.98%) |