Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.06 | 10.11 | 10.04 | 10.06 | 103,920 | +0.04(+0.39%) |
Jan 30, 2024 | 10.07 | 10.12 | 10.01 | 10.02 | 78,514 | -0.05(-0.49%) |
Jan 29, 2024 | 10.05 | 10.08 | 10.02 | 10.07 | 59,355 | +0.06(+0.59%) |
Jan 26, 2024 | 10.05 | 10.06 | 9.997 | 10.01 | 81,697 | -0.06(-0.59%) |
Jan 25, 2024 | 10.05 | 10.08 | 10.03 | 10.07 | 66,808 | +0.08(+0.79%) |
Jan 24, 2024 | 9.997 | 10.03 | 9.948 | 9.988 | 79,212 | +0.04(+0.40%) |
Jan 23, 2024 | 9.958 | 10.05 | 9.948 | 9.948 | 129,219 | -0.03(-0.32%) |
Jan 22, 2024 | 9.948 | 10.04 | 9.948 | 9.980 | 63,805 | +0.06(+0.61%) |
Jan 19, 2024 | 9.909 | 9.924 | 9.801 | 9.919 | 98,137 | +0.02(+0.20%) |
Jan 18, 2024 | 9.978 | 9.978 | 9.889 | 9.899 | 43,396 | -0.08(-0.79%) |
Jan 17, 2024 | 10.03 | 10.03 | 9.958 | 9.978 | 97,099 | -0.06(-0.64%) |
Jan 16, 2024 | 10.11 | 10.13 | 10.04 | 10.04 | 75,571 | -0.09(-0.92%) |
Jan 12, 2024 | 10.16 | 10.18 | 10.13 | 10.14 | 57,200 | -0.02(-0.19%) |
Jan 11, 2024 | 10.14 | 10.19 | 10.13 | 10.15 | 40,218 | -0.01(-0.06%) |
Jan 10, 2024 | 10.14 | 10.19 | 10.12 | 10.16 | 76,668 | +0.02(+0.19%) |
Jan 09, 2024 | 10.22 | 10.24 | 10.13 | 10.14 | 57,075 | -0.08(-0.77%) |
Jan 08, 2024 | 10.12 | 10.23 | 10.12 | 10.22 | 48,458 | +0.09(+0.87%) |
Jan 05, 2024 | 10.17 | 10.18 | 10.12 | 10.13 | 37,083 | -0.04(-0.43%) |
Jan 04, 2024 | 10.15 | 10.22 | 10.15 | 10.18 | 123,700 | -0.00(-0.05%) |
Jan 03, 2024 | 10.15 | 10.21 | 10.13 | 10.18 | 51,017 | +0.02(+0.19%) |
Jan 02, 2024 | 10.03 | 10.20 | 10.03 | 10.16 | 44,245 | +0.05(+0.48%) |
Dec 29, 2023 | 10.09 | 10.11 | 10.03 | 10.11 | 136,736 | +0.04(+0.39%) |
Dec 28, 2023 | 10.12 | 10.13 | 10.05 | 10.07 | 138,457 | -0.09(-0.87%) |
Dec 27, 2023 | 10.17 | 10.20 | 10.14 | 10.16 | 74,673 | +0.06(+0.58%) |
Dec 26, 2023 | 10.06 | 10.15 | 10.06 | 10.10 | 178,901 | +0.00(+0.00%) |
Dec 22, 2023 | 10.13 | 10.18 | 10.06 | 10.10 | 113,228 | +0.04(+0.39%) |
Dec 21, 2023 | 10.10 | 10.14 | 10.06 | 10.06 | 131,547 | +0.01(+0.10%) |
Dec 20, 2023 | 10.17 | 10.19 | 10.05 | 10.05 | 170,612 | -0.07(-0.68%) |
Dec 19, 2023 | 10.17 | 10.20 | 10.10 | 10.12 | 220,553 | -0.01(-0.10%) |
Dec 18, 2023 | 10.13 | 10.14 | 10.06 | 10.13 | 100,659 | +0.00(+0.00%) |
Dec 15, 2023 | 10.03 | 10.15 | 9.974 | 10.13 | 153,351 | +0.17(+1.67%) |
Dec 14, 2023 | 9.906 | 9.965 | 9.828 | 9.965 | 160,920 | +0.13(+1.36%) |
Dec 13, 2023 | 9.802 | 9.900 | 9.744 | 9.831 | 110,480 | +0.05(+0.50%) |
Dec 12, 2023 | 9.822 | 9.846 | 9.744 | 9.783 | 134,819 | -0.06(-0.59%) |
Dec 11, 2023 | 9.851 | 9.880 | 9.792 | 9.841 | 113,372 | -0.01(-0.10%) |
Dec 08, 2023 | 9.822 | 9.880 | 9.812 | 9.851 | 56,509 | +0.00(+0.00%) |
Dec 07, 2023 | 9.802 | 9.851 | 9.763 | 9.851 | 79,516 | +0.06(+0.65%) |
Dec 06, 2023 | 9.792 | 9.822 | 9.763 | 9.788 | 75,273 | -0.00(-0.05%) |
Dec 05, 2023 | 9.783 | 9.812 | 9.749 | 9.792 | 79,064 | +0.05(+0.50%) |
Dec 04, 2023 | 9.783 | 9.826 | 9.734 | 9.744 | 101,554 | -0.07(-0.70%) |
Dec 01, 2023 | 9.627 | 9.822 | 9.619 | 9.812 | 97,458 | +0.22(+2.34%) |
Nov 30, 2023 | 9.598 | 9.624 | 9.559 | 9.588 | 145,547 | -0.04(-0.40%) |
Nov 29, 2023 | 9.500 | 9.627 | 9.500 | 9.627 | 266,657 | +0.15(+1.54%) |
Nov 28, 2023 | 9.471 | 9.529 | 9.461 | 9.481 | 161,190 | +0.02(+0.21%) |
Nov 27, 2023 | 9.520 | 9.520 | 9.432 | 9.461 | 125,733 | -0.02(-0.21%) |
Nov 24, 2023 | 9.442 | 9.496 | 9.437 | 9.481 | 86,576 | +0.05(+0.52%) |
Nov 22, 2023 | 9.412 | 9.461 | 9.388 | 9.432 | 163,640 | +0.09(+0.94%) |
Nov 21, 2023 | 9.325 | 9.354 | 9.286 | 9.344 | 69,089 | +0.03(+0.31%) |
Nov 20, 2023 | 9.227 | 9.364 | 9.227 | 9.315 | 137,179 | +0.04(+0.42%) |
Nov 17, 2023 | 9.305 | 9.354 | 9.256 | 9.276 | 113,149 | +0.02(+0.21%) |
Nov 16, 2023 | 9.247 | 9.333 | 9.208 | 9.256 | 117,405 | +0.08(+0.85%) |
Nov 15, 2023 | 9.081 | 9.188 | 9.052 | 9.179 | 186,788 | +0.12(+1.29%) |
Nov 14, 2023 | 9.081 | 9.081 | 9.032 | 9.062 | 76,201 | +0.15(+1.66%) |
Nov 13, 2023 | 8.836 | 8.924 | 8.836 | 8.914 | 147,678 | +0.03(+0.33%) |
Nov 10, 2023 | 8.963 | 8.963 | 8.865 | 8.885 | 221,301 | -0.01(-0.11%) |
Nov 09, 2023 | 8.972 | 9.021 | 8.827 | 8.895 | 118,206 | -0.10(-1.08%) |
Nov 08, 2023 | 8.875 | 9.040 | 8.827 | 8.992 | 684,759 | +0.17(+1.87%) |
Nov 07, 2023 | 8.759 | 8.856 | 8.749 | 8.827 | 83,568 | +0.14(+1.56%) |
Nov 06, 2023 | 8.778 | 8.778 | 8.652 | 8.691 | 99,036 | -0.11(-1.21%) |
Nov 03, 2023 | 8.720 | 8.817 | 8.720 | 8.797 | 63,255 | +0.13(+1.46%) |
Nov 02, 2023 | 8.545 | 8.671 | 8.535 | 8.671 | 198,808 | +0.20(+2.41%) |