Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.24 | 10.24 | 10.00 | 10.00 | 119,319 | -0.26(-2.56%) |
Jan 30, 2024 | 10.38 | 10.38 | 10.26 | 10.26 | 32,835 | -0.15(-1.40%) |
Jan 29, 2024 | 10.33 | 10.44 | 10.30 | 10.41 | 76,547 | +0.05(+0.47%) |
Jan 26, 2024 | 10.35 | 10.42 | 10.34 | 10.36 | 64,296 | +0.02(+0.19%) |
Jan 25, 2024 | 10.31 | 10.38 | 10.25 | 10.34 | 9,170 | +0.16(+1.53%) |
Jan 24, 2024 | 10.39 | 10.39 | 10.19 | 10.19 | 26,588 | -0.09(-0.85%) |
Jan 23, 2024 | 10.35 | 10.38 | 10.24 | 10.27 | 83,469 | -0.07(-0.66%) |
Jan 22, 2024 | 10.31 | 10.41 | 10.26 | 10.34 | 28,887 | +0.07(+0.66%) |
Jan 19, 2024 | 10.24 | 10.27 | 10.10 | 10.27 | 84,540 | +0.12(+1.15%) |
Jan 18, 2024 | 10.30 | 10.30 | 10.05 | 10.16 | 31,858 | -0.04(-0.38%) |
Jan 17, 2024 | 10.43 | 10.43 | 10.10 | 10.20 | 187,876 | -0.19(-1.80%) |
Jan 16, 2024 | 10.61 | 10.47 | 10.34 | 10.38 | 50,522 | -0.11(-1.04%) |
Jan 12, 2024 | 10.62 | 10.65 | 10.47 | 10.49 | 41,694 | +0.03(+0.28%) |
Jan 11, 2024 | 10.56 | 10.56 | 10.39 | 10.46 | 41,999 | -0.15(-1.46%) |
Jan 10, 2024 | 10.57 | 10.63 | 10.50 | 10.62 | 28,455 | +0.06(+0.55%) |
Jan 09, 2024 | 10.53 | 10.59 | 10.50 | 10.56 | 36,499 | -0.04(-0.37%) |
Jan 08, 2024 | 10.41 | 10.63 | 10.41 | 10.60 | 47,873 | +0.15(+1.48%) |
Jan 05, 2024 | 10.37 | 10.54 | 10.37 | 10.44 | 33,870 | -0.03(-0.28%) |
Jan 04, 2024 | 10.54 | 10.54 | 10.44 | 10.47 | 53,797 | +0.01(+0.09%) |
Jan 03, 2024 | 10.66 | 10.68 | 10.42 | 10.46 | 55,513 | -0.23(-2.17%) |
Jan 02, 2024 | 10.64 | 10.75 | 10.54 | 10.70 | 61,759 | +0.06(+0.55%) |
Dec 29, 2023 | 10.75 | 10.79 | 10.64 | 10.64 | 66,732 | -0.19(-1.79%) |
Dec 28, 2023 | 10.78 | 10.83 | 10.76 | 10.83 | 22,092 | +0.05(+0.45%) |
Dec 27, 2023 | 10.83 | 10.84 | 10.77 | 10.78 | 49,202 | -0.02(-0.18%) |
Dec 26, 2023 | 10.73 | 10.80 | 10.64 | 10.80 | 25,209 | +0.15(+1.36%) |
Dec 22, 2023 | 10.73 | 10.74 | 10.63 | 10.66 | 25,095 | +0.01(+0.11%) |
Dec 21, 2023 | 10.59 | 10.67 | 10.56 | 10.64 | 30,650 | +0.10(+0.99%) |
Dec 20, 2023 | 10.67 | 10.77 | 10.54 | 10.54 | 62,402 | -0.08(-0.73%) |
Dec 19, 2023 | 10.57 | 10.64 | 10.46 | 10.62 | 37,036 | +0.15(+1.39%) |
Dec 18, 2023 | 10.65 | 10.65 | 10.45 | 10.47 | 37,829 | -0.09(-0.82%) |
Dec 15, 2023 | 10.81 | 10.81 | 10.51 | 10.56 | 31,923 | -0.15(-1.35%) |
Dec 14, 2023 | 10.44 | 10.79 | 10.44 | 10.70 | 88,976 | +0.31(+2.98%) |
Dec 13, 2023 | 10.08 | 10.41 | 9.960 | 10.40 | 51,910 | +0.41(+4.07%) |
Dec 12, 2023 | 10.01 | 10.03 | 9.941 | 9.989 | 27,942 | -0.02(-0.24%) |
Dec 11, 2023 | 10.05 | 10.05 | 9.970 | 10.01 | 48,914 | +0.00(+0.00%) |
Dec 08, 2023 | 10.04 | 10.04 | 9.936 | 10.01 | 31,873 | +0.01(+0.10%) |
Dec 07, 2023 | 9.859 | 10.00 | 9.857 | 10.00 | 109,376 | +0.12(+1.26%) |
Dec 06, 2023 | 10.03 | 10.11 | 9.879 | 9.879 | 25,510 | -0.08(-0.77%) |
Dec 05, 2023 | 10.06 | 10.06 | 9.927 | 9.955 | 42,072 | -0.11(-1.05%) |
Dec 04, 2023 | 9.965 | 10.06 | 9.927 | 10.06 | 65,411 | +0.10(+0.96%) |
Dec 01, 2023 | 9.639 | 9.965 | 9.620 | 9.965 | 56,288 | +0.33(+3.38%) |
Nov 30, 2023 | 9.648 | 9.648 | 9.581 | 9.639 | 48,265 | +0.04(+0.40%) |
Nov 29, 2023 | 9.581 | 9.704 | 9.581 | 9.601 | 37,327 | +0.13(+1.42%) |
Nov 28, 2023 | 9.399 | 9.476 | 9.322 | 9.466 | 46,983 | +0.09(+0.92%) |
Nov 27, 2023 | 9.409 | 9.447 | 9.313 | 9.380 | 60,888 | +0.01(+0.10%) |
Nov 24, 2023 | 9.399 | 9.399 | 9.318 | 9.370 | 19,821 | +0.02(+0.21%) |
Nov 22, 2023 | 9.476 | 9.476 | 9.318 | 9.351 | 51,910 | +0.02(+0.20%) |
Nov 21, 2023 | 9.428 | 9.428 | 9.313 | 9.332 | 131,683 | -0.08(-0.87%) |
Nov 20, 2023 | 9.428 | 9.428 | 9.313 | 9.414 | 91,908 | +0.06(+0.67%) |
Nov 17, 2023 | 9.342 | 9.418 | 9.322 | 9.351 | 46,646 | +0.02(+0.21%) |
Nov 16, 2023 | 9.553 | 9.553 | 9.326 | 9.332 | 35,248 | -0.15(-1.62%) |
Nov 15, 2023 | 9.399 | 9.542 | 9.399 | 9.485 | 43,804 | +0.10(+1.02%) |
Nov 14, 2023 | 9.092 | 9.437 | 9.092 | 9.390 | 32,626 | +0.51(+5.72%) |
Nov 13, 2023 | 8.962 | 8.962 | 8.809 | 8.882 | 61,860 | -0.07(-0.78%) |
Nov 10, 2023 | 8.943 | 8.981 | 8.857 | 8.952 | 15,125 | +0.06(+0.65%) |
Nov 09, 2023 | 9.123 | 9.123 | 8.874 | 8.894 | 32,871 | -0.15(-1.66%) |
Nov 08, 2023 | 9.047 | 9.066 | 9.028 | 9.044 | 12,373 | -0.02(-0.24%) |
Nov 07, 2023 | 9.114 | 9.114 | 9.038 | 9.066 | 43,288 | -0.06(-0.62%) |
Nov 06, 2023 | 9.285 | 9.285 | 9.104 | 9.123 | 21,465 | -0.14(-1.54%) |
Nov 03, 2023 | 9.256 | 9.361 | 9.237 | 9.266 | 41,396 | +0.25(+2.74%) |
Nov 02, 2023 | 8.790 | 9.047 | 8.790 | 9.019 | 28,239 | +0.34(+3.94%) |