Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.30 | 10.49 | 10.06 | 10.09 | 393,772 | -0.22(-2.13%) |
Jan 30, 2024 | 10.38 | 10.51 | 10.29 | 10.31 | 288,573 | -0.16(-1.53%) |
Jan 29, 2024 | 10.67 | 10.67 | 10.26 | 10.47 | 476,771 | -0.16(-1.51%) |
Jan 26, 2024 | 10.75 | 10.79 | 10.53 | 10.63 | 372,586 | -0.07(-0.65%) |
Jan 25, 2024 | 10.88 | 10.91 | 10.58 | 10.70 | 332,394 | -0.06(-0.56%) |
Jan 24, 2024 | 11.00 | 11.00 | 10.67 | 10.76 | 305,448 | -0.07(-0.65%) |
Jan 23, 2024 | 10.95 | 11.01 | 10.69 | 10.83 | 544,299 | +0.06(+0.56%) |
Jan 22, 2024 | 10.37 | 10.86 | 10.29 | 10.77 | 482,451 | +0.56(+5.48%) |
Jan 19, 2024 | 10.18 | 10.23 | 9.880 | 10.21 | 382,284 | +0.10(+0.99%) |
Jan 18, 2024 | 10.24 | 10.24 | 9.930 | 10.11 | 317,419 | -0.05(-0.49%) |
Jan 17, 2024 | 10.14 | 10.21 | 9.780 | 10.16 | 440,557 | -0.19(-1.84%) |
Jan 16, 2024 | 10.29 | 10.48 | 9.995 | 10.35 | 469,841 | -0.08(-0.77%) |
Jan 12, 2024 | 10.58 | 10.75 | 10.41 | 10.43 | 440,152 | -0.13(-1.23%) |
Jan 11, 2024 | 10.62 | 10.74 | 10.46 | 10.56 | 534,120 | +0.00(+0.00%) |
Jan 10, 2024 | 10.50 | 10.77 | 10.44 | 10.56 | 577,587 | +0.05(+0.48%) |
Jan 09, 2024 | 10.04 | 10.53 | 9.920 | 10.51 | 579,406 | +0.35(+3.44%) |
Jan 08, 2024 | 9.800 | 10.18 | 9.730 | 10.16 | 476,144 | +0.40(+4.10%) |
Jan 05, 2024 | 9.320 | 9.760 | 9.110 | 9.760 | 1,410,388 | +0.38(+4.05%) |
Jan 04, 2024 | 9.670 | 9.745 | 9.360 | 9.380 | 1,047,272 | -0.35(-3.60%) |
Jan 03, 2024 | 10.11 | 10.11 | 9.715 | 9.730 | 597,531 | -0.43(-4.23%) |
Jan 02, 2024 | 10.33 | 10.63 | 10.10 | 10.16 | 562,361 | -0.19(-1.84%) |
Dec 29, 2023 | 10.55 | 10.68 | 10.30 | 10.35 | 297,097 | -0.26(-2.45%) |
Dec 28, 2023 | 10.64 | 10.84 | 10.56 | 10.61 | 344,419 | -0.11(-1.03%) |
Dec 27, 2023 | 10.88 | 10.92 | 10.68 | 10.72 | 259,467 | -0.07(-0.65%) |
Dec 26, 2023 | 10.76 | 10.82 | 10.55 | 10.79 | 268,952 | +0.11(+1.03%) |
Dec 22, 2023 | 10.77 | 10.88 | 10.55 | 10.68 | 347,282 | -0.01(-0.09%) |
Dec 21, 2023 | 10.69 | 10.81 | 10.57 | 10.69 | 388,664 | +0.15(+1.42%) |
Dec 20, 2023 | 10.71 | 10.89 | 10.50 | 10.54 | 594,945 | -0.14(-1.31%) |
Dec 19, 2023 | 10.51 | 10.77 | 10.51 | 10.68 | 617,058 | +0.24(+2.30%) |
Dec 18, 2023 | 10.59 | 10.78 | 10.43 | 10.44 | 505,705 | -0.08(-0.76%) |
Dec 15, 2023 | 11.02 | 11.02 | 10.45 | 10.52 | 1,415,112 | -0.46(-4.19%) |
Dec 14, 2023 | 11.25 | 11.56 | 10.88 | 10.98 | 510,359 | -0.02(-0.18%) |
Dec 13, 2023 | 10.86 | 11.09 | 10.63 | 11.00 | 559,787 | +0.23(+2.14%) |
Dec 12, 2023 | 10.77 | 10.90 | 10.59 | 10.77 | 467,831 | +0.02(+0.19%) |
Dec 11, 2023 | 11.06 | 11.15 | 10.71 | 10.75 | 328,387 | -0.33(-2.98%) |
Dec 08, 2023 | 10.96 | 11.17 | 10.92 | 11.08 | 566,072 | +0.06(+0.54%) |
Dec 07, 2023 | 10.83 | 11.02 | 10.74 | 11.02 | 354,137 | +0.26(+2.42%) |
Dec 06, 2023 | 10.85 | 11.13 | 10.74 | 10.76 | 378,328 | +0.02(+0.19%) |
Dec 05, 2023 | 11.05 | 11.10 | 10.67 | 10.74 | 299,004 | -0.32(-2.89%) |
Dec 04, 2023 | 10.92 | 11.29 | 10.77 | 11.06 | 447,527 | +0.13(+1.19%) |
Dec 01, 2023 | 10.57 | 11.16 | 10.57 | 10.93 | 456,507 | +0.27(+2.53%) |
Nov 30, 2023 | 10.55 | 10.66 | 10.37 | 10.66 | 501,684 | +0.19(+1.81%) |
Nov 29, 2023 | 10.58 | 10.83 | 10.36 | 10.47 | 533,143 | +0.00(+0.00%) |
Nov 28, 2023 | 10.45 | 10.52 | 10.21 | 10.47 | 574,827 | +0.06(+0.58%) |
Nov 27, 2023 | 10.57 | 10.64 | 10.09 | 10.41 | 680,481 | -0.13(-1.23%) |
Nov 24, 2023 | 10.02 | 10.58 | 10.02 | 10.54 | 321,378 | +0.44(+4.36%) |
Nov 22, 2023 | 9.930 | 10.29 | 9.930 | 10.10 | 220,390 | +0.24(+2.43%) |
Nov 21, 2023 | 9.890 | 10.05 | 9.650 | 9.860 | 377,262 | -0.15(-1.50%) |
Nov 20, 2023 | 9.740 | 10.20 | 9.740 | 10.01 | 390,760 | +0.19(+1.93%) |
Nov 17, 2023 | 9.780 | 9.990 | 9.590 | 9.820 | 620,812 | +0.13(+1.34%) |
Nov 16, 2023 | 9.840 | 9.890 | 9.490 | 9.690 | 297,198 | -0.09(-0.92%) |
Nov 15, 2023 | 9.690 | 9.909 | 9.670 | 9.780 | 1,118,408 | +0.02(+0.20%) |
Nov 14, 2023 | 9.530 | 10.06 | 9.470 | 9.760 | 455,654 | +0.56(+6.09%) |
Nov 13, 2023 | 9.370 | 9.460 | 9.070 | 9.200 | 441,505 | -0.10(-1.08%) |
Nov 10, 2023 | 9.470 | 9.510 | 8.960 | 9.300 | 643,644 | -0.13(-1.38%) |
Nov 09, 2023 | 9.980 | 10.32 | 9.080 | 9.430 | 1,060,705 | -0.49(-4.94%) |
Nov 08, 2023 | 8.570 | 10.14 | 8.330 | 9.920 | 1,840,990 | +1.37(+16.02%) |
Nov 07, 2023 | 8.590 | 8.830 | 8.480 | 8.550 | 610,865 | +0.05(+0.59%) |
Nov 06, 2023 | 8.650 | 8.770 | 8.440 | 8.500 | 677,406 | -0.17(-1.96%) |
Nov 03, 2023 | 8.170 | 8.750 | 8.150 | 8.670 | 635,870 | +0.67(+8.38%) |
Nov 02, 2023 | 7.360 | 8.020 | 7.360 | 8.000 | 876,247 | +0.72(+9.89%) |