Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.42 | 10.52 | 10.41 | 10.50 | 159,308 | +0.08(+0.75%) |
Jan 30, 2024 | 10.42 | 10.47 | 10.39 | 10.42 | 199,915 | +0.00(+0.00%) |
Jan 29, 2024 | 10.33 | 10.45 | 10.32 | 10.42 | 91,398 | +0.09(+0.85%) |
Jan 26, 2024 | 10.37 | 10.40 | 10.31 | 10.33 | 154,393 | -0.06(-0.57%) |
Jan 25, 2024 | 10.35 | 10.44 | 10.35 | 10.39 | 105,175 | +0.04(+0.38%) |
Jan 24, 2024 | 10.31 | 10.41 | 10.26 | 10.35 | 308,752 | +0.08(+0.76%) |
Jan 23, 2024 | 10.39 | 10.39 | 10.25 | 10.27 | 246,925 | -0.14(-1.32%) |
Jan 22, 2024 | 10.35 | 10.48 | 10.33 | 10.41 | 233,904 | +0.12(+1.14%) |
Jan 19, 2024 | 10.24 | 10.34 | 10.15 | 10.29 | 437,479 | +0.05(+0.48%) |
Jan 18, 2024 | 10.30 | 10.30 | 10.23 | 10.24 | 243,109 | -0.03(-0.29%) |
Jan 17, 2024 | 10.32 | 10.35 | 10.26 | 10.27 | 154,725 | -0.07(-0.66%) |
Jan 16, 2024 | 10.40 | 10.43 | 10.30 | 10.34 | 150,256 | -0.09(-0.85%) |
Jan 12, 2024 | 10.42 | 10.45 | 10.38 | 10.43 | 192,424 | +0.04(+0.38%) |
Jan 11, 2024 | 10.43 | 10.47 | 10.36 | 10.39 | 218,154 | -0.04(-0.35%) |
Jan 10, 2024 | 10.52 | 10.52 | 10.40 | 10.42 | 274,785 | -0.03(-0.28%) |
Jan 09, 2024 | 10.51 | 10.54 | 10.45 | 10.45 | 275,355 | -0.12(-1.11%) |
Jan 08, 2024 | 10.52 | 10.59 | 10.49 | 10.57 | 239,481 | +0.11(+1.03%) |
Jan 05, 2024 | 10.46 | 10.53 | 10.45 | 10.46 | 183,663 | -0.04(-0.37%) |
Jan 04, 2024 | 10.58 | 10.60 | 10.48 | 10.50 | 295,089 | -0.09(-0.83%) |
Jan 03, 2024 | 10.54 | 10.59 | 10.50 | 10.59 | 86,560 | +0.06(+0.56%) |
Jan 02, 2024 | 10.55 | 10.56 | 10.49 | 10.53 | 287,775 | +0.01(+0.09%) |
Dec 29, 2023 | 10.43 | 10.58 | 10.43 | 10.52 | 204,724 | +0.06(+0.56%) |
Dec 28, 2023 | 10.42 | 10.48 | 10.42 | 10.46 | 210,266 | -0.02(-0.19%) |
Dec 27, 2023 | 10.49 | 10.51 | 10.46 | 10.48 | 286,624 | +0.01(+0.09%) |
Dec 26, 2023 | 10.48 | 10.49 | 10.44 | 10.47 | 214,693 | -0.02(-0.19%) |
Dec 22, 2023 | 10.48 | 10.50 | 10.45 | 10.49 | 184,916 | +0.06(+0.56%) |
Dec 21, 2023 | 10.45 | 10.47 | 10.40 | 10.43 | 227,065 | +0.02(+0.19%) |
Dec 20, 2023 | 10.44 | 10.48 | 10.40 | 10.41 | 368,822 | -0.02(-0.19%) |
Dec 19, 2023 | 10.52 | 10.55 | 10.43 | 10.43 | 284,482 | -0.02(-0.19%) |
Dec 18, 2023 | 10.53 | 10.54 | 10.43 | 10.45 | 164,784 | -0.03(-0.28%) |
Dec 15, 2023 | 10.42 | 10.48 | 10.41 | 10.48 | 193,769 | +0.09(+0.85%) |
Dec 14, 2023 | 10.31 | 10.40 | 10.27 | 10.40 | 153,219 | +0.15(+1.45%) |
Dec 13, 2023 | 10.17 | 10.27 | 10.16 | 10.25 | 193,534 | +0.07(+0.67%) |
Dec 12, 2023 | 10.20 | 10.26 | 10.18 | 10.18 | 137,852 | -0.03(-0.29%) |
Dec 11, 2023 | 10.25 | 10.30 | 10.20 | 10.21 | 187,636 | -0.08(-0.76%) |
Dec 08, 2023 | 10.28 | 10.30 | 10.24 | 10.29 | 116,011 | +0.00(+0.00%) |
Dec 07, 2023 | 10.27 | 10.29 | 10.20 | 10.29 | 57,298 | +0.09(+0.86%) |
Dec 06, 2023 | 10.28 | 10.28 | 10.18 | 10.20 | 126,869 | -0.02(-0.19%) |
Dec 05, 2023 | 10.21 | 10.22 | 10.16 | 10.22 | 91,995 | +0.06(+0.57%) |
Dec 04, 2023 | 10.23 | 10.27 | 10.12 | 10.16 | 214,280 | -0.06(-0.57%) |
Dec 01, 2023 | 10.19 | 10.25 | 10.04 | 10.22 | 234,687 | +0.15(+1.45%) |
Nov 30, 2023 | 10.14 | 10.14 | 10.00 | 10.07 | 132,310 | -0.03(-0.29%) |
Nov 29, 2023 | 10.00 | 10.15 | 10.00 | 10.10 | 236,094 | +0.16(+1.56%) |
Nov 28, 2023 | 9.867 | 9.955 | 9.829 | 9.945 | 194,270 | +0.08(+0.79%) |
Nov 27, 2023 | 9.906 | 9.906 | 9.858 | 9.867 | 129,768 | +0.01(+0.10%) |
Nov 24, 2023 | 9.848 | 9.897 | 9.838 | 9.858 | 68,834 | +0.01(+0.10%) |
Nov 22, 2023 | 9.829 | 9.897 | 9.819 | 9.848 | 125,713 | +0.01(+0.10%) |
Nov 21, 2023 | 9.819 | 9.887 | 9.819 | 9.838 | 132,722 | +0.02(+0.20%) |
Nov 20, 2023 | 9.731 | 9.838 | 9.731 | 9.819 | 235,374 | +0.05(+0.50%) |
Nov 17, 2023 | 9.712 | 9.790 | 9.712 | 9.770 | 191,689 | +0.09(+0.90%) |
Nov 16, 2023 | 9.644 | 9.712 | 9.518 | 9.683 | 213,753 | +0.21(+2.26%) |
Nov 15, 2023 | 9.440 | 9.547 | 9.421 | 9.469 | 158,662 | +0.04(+0.41%) |
Nov 14, 2023 | 9.353 | 9.435 | 9.353 | 9.430 | 168,647 | +0.19(+2.07%) |
Nov 13, 2023 | 9.210 | 9.249 | 9.210 | 9.240 | 110,351 | -0.02(-0.21%) |
Nov 10, 2023 | 9.220 | 9.288 | 9.220 | 9.259 | 99,228 | +0.04(+0.42%) |
Nov 09, 2023 | 9.307 | 9.307 | 9.186 | 9.220 | 126,065 | -0.08(-0.83%) |
Nov 08, 2023 | 9.240 | 9.307 | 9.210 | 9.298 | 138,098 | +0.10(+1.05%) |
Nov 07, 2023 | 9.094 | 9.240 | 9.094 | 9.201 | 89,986 | +0.15(+1.71%) |
Nov 06, 2023 | 9.036 | 9.075 | 8.969 | 9.046 | 227,638 | -0.03(-0.32%) |
Nov 03, 2023 | 9.007 | 9.114 | 9.007 | 9.075 | 199,333 | +0.15(+1.74%) |
Nov 02, 2023 | 8.901 | 8.969 | 8.901 | 8.920 | 212,132 | +0.10(+1.10%) |