Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.77 | 10.78 | 10.74 | 10.74 | 1,583 | +0.07(+0.66%) |
Jan 30, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 312 | +0.12(+1.09%) |
Jan 29, 2024 | 10.50 | 10.56 | 10.50 | 10.55 | 1,659 | +0.11(+1.00%) |
Jan 26, 2024 | 10.44 | 10.50 | 10.40 | 10.45 | 6,933 | +0.16(+1.55%) |
Jan 25, 2024 | 10.29 | 10.31 | 10.29 | 10.29 | 805 | -0.14(-1.33%) |
Jan 24, 2024 | 10.40 | 10.43 | 10.38 | 10.43 | 3,351 | +0.34(+3.37%) |
Jan 23, 2024 | 10.11 | 10.20 | 10.01 | 10.09 | 14,223 | +0.23(+2.33%) |
Jan 22, 2024 | 9.845 | 9.906 | 9.845 | 9.860 | 17,740 | +0.09(+0.97%) |
Jan 19, 2024 | 9.786 | 9.786 | 9.760 | 9.765 | 14,218 | -0.12(-1.16%) |
Jan 18, 2024 | 9.880 | 9.900 | 9.831 | 9.880 | 7,768 | -0.18(-1.79%) |
Jan 17, 2024 | 10.03 | 10.06 | 9.920 | 10.06 | 15,055 | -0.21(-2.09%) |
Jan 16, 2024 | 10.28 | 10.30 | 10.25 | 10.28 | 4,022 | -0.13(-1.21%) |
Jan 12, 2024 | 10.42 | 10.42 | 10.30 | 10.40 | 23,280 | +0.27(+2.62%) |
Jan 11, 2024 | 10.25 | 10.25 | 10.10 | 10.14 | 1,113 | +0.62(+6.47%) |
Jan 10, 2024 | 9.440 | 9.540 | 9.440 | 9.520 | 6,193 | +0.29(+3.14%) |
Jan 09, 2024 | 9.200 | 9.320 | 9.200 | 9.230 | 17,625 | +0.05(+0.53%) |
Jan 08, 2024 | 9.160 | 9.240 | 9.160 | 9.181 | 8,377 | +0.12(+1.34%) |
Jan 05, 2024 | 8.980 | 9.140 | 8.980 | 9.060 | 7,973 | +0.14(+1.57%) |
Jan 04, 2024 | 8.760 | 8.925 | 8.760 | 8.920 | 18,539 | +0.18(+2.06%) |
Jan 03, 2024 | 8.750 | 8.800 | 8.740 | 8.740 | 17,081 | +0.01(+0.11%) |
Jan 02, 2024 | 8.930 | 8.930 | 8.730 | 8.730 | 23,194 | -0.22(-2.46%) |
Dec 29, 2023 | 9.090 | 9.090 | 8.950 | 8.950 | 22,067 | -0.18(-1.97%) |
Dec 28, 2023 | 9.000 | 9.130 | 8.983 | 9.130 | 30,796 | +0.23(+2.58%) |
Dec 27, 2023 | 8.850 | 8.900 | 8.840 | 8.900 | 1,845 | +0.15(+1.71%) |
Dec 26, 2023 | 8.630 | 8.750 | 8.630 | 8.750 | 1,107 | +0.06(+0.69%) |
Dec 22, 2023 | 8.690 | 8.690 | 8.690 | 8.690 | 465 | -0.13(-1.53%) |
Dec 21, 2023 | 8.700 | 8.825 | 8.700 | 8.825 | 13,100 | +0.01(+0.17%) |
Dec 20, 2023 | 8.780 | 8.865 | 8.718 | 8.810 | 13,077 | +0.11(+1.26%) |
Dec 19, 2023 | 8.620 | 8.700 | 8.620 | 8.700 | 18,677 | +0.11(+1.28%) |
Dec 18, 2023 | 8.610 | 8.650 | 8.590 | 8.590 | 6,954 | +0.03(+0.29%) |
Dec 15, 2023 | 8.625 | 8.665 | 8.500 | 8.565 | 11,061 | +0.00(+0.06%) |
Dec 14, 2023 | 8.550 | 8.560 | 8.550 | 8.560 | 2,582 | +0.30(+3.66%) |
Dec 13, 2023 | 8.294 | 8.321 | 8.258 | 8.258 | 2,697 | -0.20(-2.34%) |
Dec 12, 2023 | 8.456 | 8.456 | 8.456 | 8.456 | 536 | +0.03(+0.31%) |
Dec 11, 2023 | 8.520 | 8.520 | 8.410 | 8.430 | 872 | -0.03(-0.35%) |
Dec 08, 2023 | 8.460 | 8.590 | 8.460 | 8.460 | 6,501 | -0.06(-0.76%) |
Dec 07, 2023 | 8.555 | 8.585 | 8.525 | 8.525 | 945 | +0.03(+0.29%) |
Dec 06, 2023 | 8.510 | 8.510 | 8.500 | 8.500 | 6,688 | +0.14(+1.72%) |
Dec 05, 2023 | 8.390 | 8.390 | 8.356 | 8.356 | 1,790 | +0.12(+1.47%) |
Dec 04, 2023 | 8.260 | 8.260 | 8.235 | 8.235 | 632 | -0.05(-0.66%) |
Dec 01, 2023 | 8.350 | 8.350 | 8.290 | 8.290 | 6,537 | +0.18(+2.22%) |
Nov 30, 2023 | 8.085 | 8.110 | 8.085 | 8.110 | 1,112 | -0.05(-0.66%) |
Nov 29, 2023 | 8.122 | 8.164 | 8.122 | 8.164 | 655 | +0.16(+2.05%) |
Nov 28, 2023 | 8.110 | 8.110 | 8.000 | 8.000 | 13,140 | +0.19(+2.43%) |
Nov 27, 2023 | 7.870 | 7.870 | 7.810 | 7.810 | 844 | -0.16(-2.01%) |
Nov 24, 2023 | 7.840 | 7.970 | 7.840 | 7.970 | 461 | +0.20(+2.57%) |
Nov 22, 2023 | 7.720 | 7.787 | 7.720 | 7.770 | 547 | -0.04(-0.51%) |
Nov 21, 2023 | 7.810 | 7.810 | 7.810 | 7.810 | 139 | -0.09(-1.14%) |
Nov 20, 2023 | 7.900 | 7.900 | 7.900 | 7.900 | 297 | +0.26(+3.40%) |
Nov 17, 2023 | 8.000 | 8.000 | 7.640 | 7.640 | 1,146 | -0.25(-3.11%) |
Nov 16, 2023 | 8.000 | 8.000 | 7.885 | 7.885 | 2,396 | -0.12(-1.44%) |
Nov 15, 2023 | 7.955 | 8.018 | 7.955 | 8.000 | 923 | +0.20(+2.54%) |
Nov 14, 2023 | 7.770 | 7.802 | 7.670 | 7.802 | 1,584 | +0.31(+4.17%) |
Nov 13, 2023 | 7.490 | 7.490 | 7.490 | 7.490 | 253 | -0.01(-0.13%) |
Nov 10, 2023 | 7.450 | 7.500 | 7.450 | 7.500 | 1,544 | -0.01(-0.13%) |
Nov 09, 2023 | 7.698 | 7.698 | 7.510 | 7.510 | 2,470 | -0.16(-2.02%) |
Nov 08, 2023 | 7.600 | 7.665 | 7.600 | 7.665 | 774 | +0.25(+3.37%) |
Nov 07, 2023 | 7.415 | 7.415 | 7.415 | 7.415 | 383 | -0.01(-0.20%) |
Nov 06, 2023 | 7.540 | 7.540 | 7.430 | 7.430 | 3,637 | -0.19(-2.49%) |
Nov 03, 2023 | 7.600 | 7.630 | 7.600 | 7.620 | 1,551 | -0.08(-1.04%) |
Nov 02, 2023 | 7.780 | 7.780 | 7.700 | 7.700 | 826 | -0.05(-0.69%) |