Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.32 | 11.40 | 11.09 | 11.12 | 231,326 | -0.10(-0.89%) |
Jan 30, 2024 | 11.30 | 11.46 | 11.07 | 11.22 | 494,034 | -0.04(-0.36%) |
Jan 29, 2024 | 10.79 | 11.30 | 10.79 | 11.26 | 986,528 | +0.51(+4.74%) |
Jan 26, 2024 | 10.75 | 10.88 | 10.72 | 10.75 | 39,362 | -0.03(-0.28%) |
Jan 25, 2024 | 10.89 | 10.89 | 10.75 | 10.78 | 37,888 | -0.01(-0.09%) |
Jan 24, 2024 | 10.85 | 10.85 | 10.72 | 10.79 | 86,797 | +0.01(+0.09%) |
Jan 23, 2024 | 10.65 | 10.90 | 10.63 | 10.78 | 78,301 | +0.13(+1.22%) |
Jan 22, 2024 | 10.66 | 10.66 | 10.62 | 10.65 | 18,475 | +0.02(+0.19%) |
Jan 19, 2024 | 10.65 | 10.65 | 10.56 | 10.63 | 65,961 | -0.00(-0.05%) |
Jan 18, 2024 | 10.70 | 10.70 | 10.60 | 10.63 | 16,164 | +0.02(+0.14%) |
Jan 17, 2024 | 10.62 | 10.62 | 10.57 | 10.62 | 37,203 | +0.00(+0.00%) |
Jan 16, 2024 | 10.58 | 10.64 | 10.57 | 10.62 | 31,248 | -0.02(-0.19%) |
Jan 12, 2024 | 10.56 | 10.68 | 10.56 | 10.64 | 20,741 | +0.00(+0.00%) |
Jan 11, 2024 | 10.63 | 10.65 | 10.63 | 10.64 | 4,651 | +0.02(+0.19%) |
Jan 10, 2024 | 10.65 | 10.74 | 10.58 | 10.62 | 150,760 | -0.03(-0.23%) |
Jan 09, 2024 | 10.59 | 10.65 | 10.59 | 10.64 | 77,703 | +0.00(+0.05%) |
Jan 08, 2024 | 10.68 | 10.68 | 10.57 | 10.64 | 32,386 | -0.02(-0.19%) |
Jan 05, 2024 | 10.61 | 10.68 | 10.61 | 10.66 | 16,523 | +0.01(+0.09%) |
Jan 04, 2024 | 10.69 | 10.69 | 10.65 | 10.65 | 4,881 | +0.00(+0.00%) |
Jan 03, 2024 | 10.63 | 10.65 | 10.62 | 10.65 | 129,467 | +0.05(+0.47%) |
Jan 02, 2024 | 10.59 | 10.63 | 10.54 | 10.60 | 207,765 | +0.04(+0.38%) |
Dec 29, 2023 | 10.50 | 10.66 | 10.49 | 10.56 | 29,285 | +0.02(+0.19%) |
Dec 28, 2023 | 10.59 | 10.70 | 10.51 | 10.54 | 72,384 | -0.09(-0.85%) |
Dec 27, 2023 | 10.64 | 10.71 | 10.62 | 10.63 | 72,661 | +0.00(+0.00%) |
Dec 26, 2023 | 10.70 | 10.70 | 10.61 | 10.63 | 69,707 | +0.03(+0.28%) |
Dec 22, 2023 | 10.68 | 10.70 | 10.59 | 10.60 | 46,361 | -0.04(-0.38%) |
Dec 21, 2023 | 10.63 | 10.75 | 10.62 | 10.64 | 144,366 | +0.01(+0.09%) |
Dec 20, 2023 | 10.79 | 10.79 | 10.62 | 10.63 | 87,327 | -0.01(-0.09%) |
Dec 19, 2023 | 10.74 | 10.80 | 10.61 | 10.64 | 164,231 | +0.01(+0.09%) |
Dec 18, 2023 | 10.55 | 10.68 | 10.51 | 10.63 | 784,353 | +0.25(+2.41%) |
Dec 15, 2023 | 10.60 | 10.64 | 10.38 | 10.38 | 495,027 | -0.20(-1.89%) |
Dec 14, 2023 | 10.65 | 10.65 | 10.47 | 10.58 | 194,697 | -0.02(-0.19%) |
Dec 13, 2023 | 10.49 | 10.75 | 10.46 | 10.60 | 3,143,266 | +0.13(+1.24%) |
Dec 12, 2023 | 10.38 | 10.52 | 10.37 | 10.47 | 1,222,529 | +0.09(+0.87%) |
Dec 11, 2023 | 10.40 | 10.40 | 10.36 | 10.38 | 5,612 | +0.02(+0.19%) |
Dec 08, 2023 | 10.40 | 10.40 | 10.36 | 10.36 | 2,009 | -0.01(-0.10%) |
Dec 07, 2023 | 10.40 | 10.40 | 10.36 | 10.37 | 8,937 | +0.01(+0.10%) |
Dec 06, 2023 | 10.35 | 10.36 | 10.35 | 10.36 | 7,943 | +0.02(+0.19%) |
Dec 05, 2023 | 10.34 | 10.36 | 10.34 | 10.34 | 7,943 | -0.01(-0.10%) |
Dec 04, 2023 | 10.37 | 10.38 | 10.35 | 10.35 | 18,436 | -0.03(-0.29%) |
Dec 01, 2023 | 10.36 | 10.40 | 10.34 | 10.38 | 38,848 | +0.03(+0.29%) |
Nov 30, 2023 | 10.36 | 10.36 | 10.34 | 10.35 | 13,004 | +0.00(+0.00%) |
Nov 29, 2023 | 10.32 | 10.35 | 10.32 | 10.35 | 72,187 | +0.02(+0.19%) |
Nov 28, 2023 | 10.32 | 10.35 | 10.32 | 10.33 | 10,421 | +0.00(+0.00%) |
Nov 27, 2023 | 10.35 | 10.35 | 10.32 | 10.33 | 17,637 | -0.01(-0.10%) |
Nov 24, 2023 | 10.37 | 10.37 | 10.33 | 10.34 | 3,213 | -0.01(-0.05%) |
Nov 22, 2023 | 10.36 | 10.36 | 10.32 | 10.35 | 22,082 | +0.02(+0.15%) |
Nov 21, 2023 | 10.31 | 10.33 | 10.31 | 10.33 | 57,293 | +0.01(+0.10%) |
Nov 20, 2023 | 10.33 | 10.33 | 10.31 | 10.32 | 65,566 | +0.01(+0.10%) |
Nov 17, 2023 | 10.31 | 10.32 | 10.31 | 10.31 | 21,144 | -0.01(-0.10%) |
Nov 16, 2023 | 10.31 | 10.32 | 10.31 | 10.32 | 7,298 | -0.01(-0.10%) |
Nov 15, 2023 | 10.33 | 10.34 | 10.29 | 10.33 | 135,584 | +0.03(+0.29%) |
Nov 14, 2023 | 10.29 | 10.30 | 10.28 | 10.30 | 7,382 | +0.01(+0.10%) |
Nov 13, 2023 | 10.39 | 10.39 | 10.28 | 10.29 | 42,491 | -0.01(-0.10%) |
Nov 10, 2023 | 10.30 | 10.31 | 10.29 | 10.30 | 280,203 | +0.01(+0.10%) |
Nov 09, 2023 | 10.27 | 10.30 | 10.27 | 10.29 | 96,976 | +0.00(+0.00%) |
Nov 08, 2023 | 10.33 | 10.33 | 10.29 | 10.29 | 10,970 | -0.01(-0.10%) |
Nov 07, 2023 | 10.33 | 10.33 | 10.29 | 10.30 | 10,369 | -0.01(-0.10%) |
Nov 06, 2023 | 10.32 | 10.32 | 10.30 | 10.31 | 15,670 | +0.01(+0.10%) |
Nov 03, 2023 | 10.30 | 10.32 | 10.29 | 10.30 | 34,217 | +0.00(+0.00%) |
Nov 02, 2023 | 10.32 | 10.32 | 10.28 | 10.30 | 221,340 | -0.01(-0.10%) |