Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.680 | 10.92 | 8.950 | 10.50 | 110,099 | +1.53(+17.06%) |
Jan 30, 2024 | 10.32 | 10.32 | 8.585 | 8.970 | 123,044 | -1.86(-17.17%) |
Jan 29, 2024 | 10.82 | 10.84 | 10.82 | 10.83 | 253,903 | +0.01(+0.05%) |
Jan 26, 2024 | 10.84 | 10.84 | 10.80 | 10.82 | 1,827,021 | -0.01(-0.05%) |
Jan 25, 2024 | 10.83 | 10.84 | 10.82 | 10.83 | 87,966 | +0.00(+0.00%) |
Jan 24, 2024 | 10.83 | 10.83 | 10.82 | 10.83 | 1,058,845 | +0.00(+0.00%) |
Jan 23, 2024 | 10.83 | 10.84 | 10.83 | 10.83 | 25,970 | +0.00(+0.00%) |
Jan 22, 2024 | 10.83 | 10.84 | 10.82 | 10.83 | 33,062 | +0.01(+0.09%) |
Jan 19, 2024 | 10.83 | 10.84 | 10.82 | 10.82 | 65,315 | -0.01(-0.09%) |
Jan 18, 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 105,539 | +0.01(+0.09%) |
Jan 17, 2024 | 10.84 | 10.84 | 10.82 | 10.82 | 35,503 | -0.02(-0.18%) |
Jan 16, 2024 | 10.82 | 10.84 | 10.82 | 10.84 | 607,124 | +0.03(+0.28%) |
Jan 12, 2024 | 10.82 | 10.82 | 10.81 | 10.81 | 3,622 | +0.00(+0.00%) |
Jan 11, 2024 | 10.81 | 10.81 | 10.80 | 10.81 | 625 | -0.01(-0.08%) |
Jan 10, 2024 | 10.80 | 10.82 | 10.80 | 10.82 | 201,820 | -0.00(-0.01%) |
Jan 09, 2024 | 10.80 | 10.82 | 10.80 | 10.82 | 422,833 | +0.03(+0.28%) |
Jan 08, 2024 | 10.79 | 10.81 | 10.79 | 10.79 | 529,282 | +0.00(+0.00%) |
Jan 05, 2024 | 10.80 | 10.81 | 10.79 | 10.79 | 517,699 | -0.01(-0.09%) |
Jan 04, 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 4,427 | +0.00(+0.00%) |
Jan 03, 2024 | 10.79 | 10.80 | 10.78 | 10.80 | 53,225 | +0.01(+0.09%) |
Jan 02, 2024 | 10.75 | 10.79 | 10.75 | 10.79 | 108,465 | +0.01(+0.09%) |
Dec 29, 2023 | 10.77 | 10.78 | 10.77 | 10.78 | 4,931 | +0.00(+0.05%) |
Dec 28, 2023 | 10.78 | 10.78 | 10.76 | 10.78 | 99,695 | -0.00(-0.05%) |
Dec 27, 2023 | 10.76 | 10.78 | 10.76 | 10.78 | 10,453 | +0.02(+0.19%) |
Dec 26, 2023 | 10.76 | 10.77 | 10.76 | 10.76 | 2,200 | -0.01(-0.09%) |
Dec 22, 2023 | 10.77 | 10.79 | 10.76 | 10.77 | 75,372 | +0.01(+0.09%) |
Dec 21, 2023 | 10.77 | 10.78 | 10.76 | 10.76 | 316,327 | -0.01(-0.09%) |
Dec 20, 2023 | 10.77 | 10.77 | 10.76 | 10.77 | 7,999 | +0.00(+0.00%) |
Dec 19, 2023 | 10.76 | 10.77 | 10.75 | 10.77 | 44,650 | +0.01(+0.09%) |
Dec 18, 2023 | 10.76 | 10.76 | 10.74 | 10.76 | 5,665 | +0.02(+0.19%) |
Dec 15, 2023 | 10.74 | 10.76 | 10.74 | 10.74 | 10,015 | -0.01(-0.09%) |
Dec 14, 2023 | 10.75 | 10.75 | 10.74 | 10.75 | 7,066 | +0.01(+0.09%) |
Dec 13, 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 429,691 | +0.01(+0.09%) |
Dec 12, 2023 | 10.74 | 10.74 | 10.73 | 10.73 | 11,917 | -0.01(-0.09%) |
Dec 11, 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 85,446 | +0.00(+0.00%) |
Dec 08, 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 233,101 | +0.00(+0.00%) |
Dec 07, 2023 | 10.74 | 10.74 | 10.73 | 10.74 | 90,984 | +0.01(+0.09%) |
Dec 06, 2023 | 10.73 | 10.74 | 10.72 | 10.73 | 20,144 | -0.00(-0.05%) |
Dec 05, 2023 | 10.74 | 10.74 | 10.73 | 10.73 | 5,354 | -0.01(-0.05%) |
Dec 04, 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 131,259 | +0.00(+0.00%) |
Dec 01, 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 369,745 | +0.01(+0.09%) |
Nov 30, 2023 | 10.74 | 10.74 | 10.73 | 10.73 | 82,522 | +0.00(+0.00%) |
Nov 29, 2023 | 10.73 | 10.74 | 10.72 | 10.73 | 380,628 | +0.00(+0.00%) |
Nov 28, 2023 | 10.73 | 10.73 | 10.72 | 10.73 | 6,794 | +0.00(+0.00%) |
Nov 27, 2023 | 10.73 | 10.73 | 10.72 | 10.73 | 3,494 | +0.01(+0.09%) |
Nov 24, 2023 | 10.73 | 10.73 | 10.72 | 10.72 | 10,346 | -0.01(-0.09%) |
Nov 22, 2023 | 10.73 | 10.73 | 10.72 | 10.73 | 74,779 | +0.02(+0.19%) |
Nov 21, 2023 | 10.72 | 10.73 | 10.71 | 10.71 | 66,456 | -0.01(-0.09%) |
Nov 20, 2023 | 10.71 | 10.73 | 10.70 | 10.72 | 51,247 | +0.00(+0.00%) |
Nov 17, 2023 | 10.73 | 10.73 | 10.72 | 10.72 | 10,811 | -0.01(-0.09%) |
Nov 16, 2023 | 10.70 | 10.73 | 10.70 | 10.73 | 1,021,158 | -0.00(-0.00%) |
Nov 15, 2023 | 10.71 | 10.73 | 10.69 | 10.73 | 1,090,850 | +0.02(+0.14%) |
Nov 14, 2023 | 10.69 | 10.72 | 10.69 | 10.71 | 42,401 | +0.02(+0.19%) |
Nov 13, 2023 | 10.70 | 10.70 | 10.69 | 10.70 | 71,438 | +0.00(+0.00%) |
Nov 10, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 2,927 | +0.00(+0.00%) |
Nov 09, 2023 | 10.69 | 10.70 | 10.69 | 10.70 | 478,660 | +0.01(+0.09%) |
Nov 08, 2023 | 10.68 | 10.69 | 10.68 | 10.69 | 2,414 | +0.01(+0.05%) |
Nov 07, 2023 | 10.69 | 10.69 | 10.68 | 10.68 | 100,410 | -0.01(-0.09%) |
Nov 06, 2023 | 10.68 | 10.69 | 10.68 | 10.69 | 1,130,278 | +0.00(+0.05%) |
Nov 03, 2023 | 10.68 | 10.69 | 10.67 | 10.69 | 1,321,445 | +0.01(+0.09%) |
Nov 02, 2023 | 10.68 | 10.69 | 10.67 | 10.68 | 50,990 | +0.01(+0.05%) |