Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.46 | 10.56 | 10.46 | 10.53 | 56,563 | +0.07(+0.66%) |
Jan 30, 2024 | 10.50 | 10.61 | 10.42 | 10.46 | 62,121 | -0.05(-0.47%) |
Jan 29, 2024 | 10.59 | 10.59 | 10.47 | 10.51 | 29,704 | -0.03(-0.33%) |
Jan 26, 2024 | 10.52 | 10.57 | 10.51 | 10.54 | 45,473 | +0.00(+0.05%) |
Jan 25, 2024 | 10.55 | 10.55 | 10.53 | 10.54 | 5,237 | +0.01(+0.09%) |
Jan 24, 2024 | 10.50 | 10.55 | 10.50 | 10.53 | 14,968 | +0.04(+0.37%) |
Jan 23, 2024 | 10.53 | 10.53 | 10.47 | 10.49 | 34,430 | -0.05(-0.47%) |
Jan 22, 2024 | 10.37 | 10.56 | 10.37 | 10.54 | 30,308 | +0.16(+1.52%) |
Jan 19, 2024 | 10.46 | 10.46 | 10.30 | 10.38 | 33,513 | -0.06(-0.57%) |
Jan 18, 2024 | 10.47 | 10.52 | 10.38 | 10.44 | 93,249 | +0.02(+0.21%) |
Jan 17, 2024 | 10.49 | 10.50 | 10.42 | 10.42 | 71,201 | -0.09(-0.82%) |
Jan 16, 2024 | 10.53 | 10.55 | 10.47 | 10.50 | 84,263 | -0.03(-0.30%) |
Jan 12, 2024 | 10.57 | 10.57 | 10.52 | 10.54 | 38,599 | +0.01(+0.09%) |
Jan 11, 2024 | 10.51 | 10.55 | 10.51 | 10.53 | 32,403 | +0.01(+0.14%) |
Jan 10, 2024 | 10.50 | 10.54 | 10.48 | 10.51 | 62,782 | +0.01(+0.14%) |
Jan 09, 2024 | 10.53 | 10.57 | 10.50 | 10.50 | 50,915 | -0.04(-0.37%) |
Jan 08, 2024 | 10.45 | 10.55 | 10.45 | 10.54 | 47,370 | +0.09(+0.84%) |
Jan 05, 2024 | 10.45 | 10.46 | 10.43 | 10.45 | 21,985 | +0.00(+0.00%) |
Jan 04, 2024 | 10.47 | 10.47 | 10.41 | 10.45 | 80,205 | -0.02(-0.19%) |
Jan 03, 2024 | 10.39 | 10.49 | 10.37 | 10.47 | 68,897 | +0.08(+0.75%) |
Jan 02, 2024 | 10.33 | 10.39 | 10.32 | 10.39 | 30,546 | +0.04(+0.38%) |
Dec 29, 2023 | 10.26 | 10.37 | 10.24 | 10.35 | 88,568 | +0.02(+0.19%) |
Dec 28, 2023 | 10.35 | 10.47 | 10.32 | 10.33 | 125,789 | -0.08(-0.75%) |
Dec 27, 2023 | 10.38 | 10.45 | 10.37 | 10.41 | 99,866 | +0.03(+0.28%) |
Dec 26, 2023 | 10.39 | 10.42 | 10.35 | 10.38 | 117,610 | +0.00(+0.00%) |
Dec 22, 2023 | 10.44 | 10.51 | 10.34 | 10.38 | 180,247 | +0.00(+0.00%) |
Dec 21, 2023 | 10.38 | 10.47 | 10.37 | 10.38 | 83,575 | +0.03(+0.28%) |
Dec 20, 2023 | 10.23 | 10.42 | 10.23 | 10.35 | 179,545 | +0.12(+1.15%) |
Dec 19, 2023 | 10.19 | 10.26 | 10.18 | 10.23 | 132,748 | +0.06(+0.58%) |
Dec 18, 2023 | 10.11 | 10.22 | 10.11 | 10.17 | 101,950 | -0.04(-0.38%) |
Dec 15, 2023 | 10.13 | 10.23 | 10.13 | 10.21 | 54,663 | +0.07(+0.68%) |
Dec 14, 2023 | 10.05 | 10.26 | 10.05 | 10.14 | 216,068 | +0.10(+0.97%) |
Dec 13, 2023 | 9.958 | 10.07 | 9.948 | 10.05 | 39,924 | +0.10(+0.98%) |
Dec 12, 2023 | 9.889 | 9.987 | 9.889 | 9.948 | 90,599 | +0.03(+0.30%) |
Dec 11, 2023 | 10.01 | 10.03 | 9.918 | 9.918 | 104,588 | -0.11(-1.05%) |
Dec 08, 2023 | 9.994 | 10.11 | 9.994 | 10.02 | 68,059 | +0.00(+0.00%) |
Dec 07, 2023 | 10.03 | 10.12 | 9.954 | 10.02 | 57,046 | -0.05(-0.48%) |
Dec 06, 2023 | 10.02 | 10.09 | 10.02 | 10.07 | 42,608 | +0.03(+0.29%) |
Dec 05, 2023 | 10.04 | 10.17 | 10.01 | 10.04 | 75,667 | +0.09(+0.88%) |
Dec 04, 2023 | 10.07 | 10.16 | 9.955 | 9.955 | 54,671 | -0.13(-1.26%) |
Dec 01, 2023 | 9.926 | 10.14 | 9.926 | 10.08 | 63,222 | +0.14(+1.37%) |
Nov 30, 2023 | 9.985 | 9.985 | 9.907 | 9.946 | 71,047 | -0.01(-0.10%) |
Nov 29, 2023 | 9.829 | 9.994 | 9.790 | 9.955 | 97,497 | +0.16(+1.59%) |
Nov 28, 2023 | 9.741 | 9.809 | 9.741 | 9.799 | 58,353 | +0.01(+0.10%) |
Nov 27, 2023 | 9.848 | 9.848 | 9.790 | 9.790 | 48,303 | -0.02(-0.20%) |
Nov 24, 2023 | 9.780 | 9.834 | 9.780 | 9.809 | 5,083 | +0.00(+0.00%) |
Nov 22, 2023 | 9.843 | 9.863 | 9.782 | 9.809 | 47,072 | +0.03(+0.30%) |
Nov 21, 2023 | 9.741 | 9.819 | 9.741 | 9.780 | 30,334 | -0.01(-0.10%) |
Nov 20, 2023 | 9.780 | 9.819 | 9.721 | 9.790 | 58,538 | +0.00(+0.00%) |
Nov 17, 2023 | 9.780 | 9.799 | 9.712 | 9.790 | 109,410 | +0.01(+0.10%) |
Nov 16, 2023 | 9.721 | 9.809 | 9.712 | 9.780 | 125,068 | +0.10(+1.01%) |
Nov 15, 2023 | 9.751 | 9.756 | 9.653 | 9.682 | 38,193 | -0.07(-0.68%) |
Nov 14, 2023 | 9.709 | 9.836 | 9.680 | 9.748 | 61,909 | +0.17(+1.77%) |
Nov 13, 2023 | 9.554 | 9.593 | 9.525 | 9.578 | 44,244 | -0.04(-0.45%) |
Nov 10, 2023 | 9.515 | 9.653 | 9.515 | 9.622 | 61,637 | +0.11(+1.12%) |
Nov 09, 2023 | 9.515 | 9.575 | 9.506 | 9.515 | 154,926 | -0.07(-0.71%) |
Nov 08, 2023 | 9.515 | 9.612 | 9.506 | 9.583 | 54,898 | +0.07(+0.71%) |
Nov 07, 2023 | 9.457 | 9.569 | 9.447 | 9.515 | 59,584 | +0.13(+1.34%) |
Nov 06, 2023 | 9.632 | 9.632 | 9.360 | 9.389 | 67,376 | -0.22(-2.32%) |
Nov 03, 2023 | 9.457 | 9.641 | 9.389 | 9.612 | 65,141 | +0.24(+2.59%) |
Nov 02, 2023 | 9.340 | 9.418 | 9.338 | 9.370 | 59,564 | +0.06(+0.63%) |