Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.41 | 10.40 | 10.40 | 630 | +0.01(+0.08%) | |
Jan 30, 2024 | 10.41 | 10.41 | 10.37 | 10.39 | 1,961 | -0.07(-0.67%) |
Jan 29, 2024 | 10.45 | 10.47 | 10.45 | 10.46 | 2,433 | -0.01(-0.08%) |
Jan 28, 2024 | 10.45 | 10.47 | 10.46 | 10.47 | 886 | +0.02(+0.24%) |
Jan 26, 2024 | 10.44 | 10.47 | 10.39 | 10.45 | 202,405 | +0.00(+0.05%) |
Jan 25, 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 2,099 | -0.00(-0.00%) |
Jan 24, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 2,885 | -0.05(-0.44%) |
Jan 23, 2024 | 10.49 | 10.53 | 10.49 | 10.49 | 2,737 | +0.02(+0.18%) |
Jan 22, 2024 | 10.47 | 10.47 | 10.47 | 1,084 | +0.01(+0.14%) | |
Jan 21, 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 1,355 | -0.01(-0.11%) |
Jan 19, 2024 | 10.48 | 10.51 | 10.45 | 10.47 | 206,882 | -0.01(-0.09%) |
Jan 18, 2024 | 10.48 | 10.46 | 10.48 | 711 | +0.03(+0.24%) | |
Jan 17, 2024 | 10.45 | 10.46 | 10.45 | 10.45 | 3,198 | +0.00(+0.03%) |
Jan 16, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 3,165 | +0.12(+1.15%) |
Jan 15, 2024 | 10.33 | 10.33 | 10.32 | 10.33 | 2,344 | +0.04(+0.36%) |
Jan 14, 2024 | 10.28 | 10.30 | 10.28 | 10.29 | 1,149 | +0.07(+0.70%) |
Jan 12, 2024 | 10.26 | 10.31 | 10.22 | 10.22 | 216,528 | -0.04(-0.37%) |
Jan 11, 2024 | 10.26 | 10.26 | 10.26 | 1,167 | +0.03(+0.31%) | |
Jan 10, 2024 | 10.23 | 10.23 | 10.22 | 10.23 | 1,836 | -0.03(-0.27%) |
Jan 09, 2024 | 10.26 | 10.26 | 10.25 | 10.25 | 2,365 | +0.04(+0.42%) |
Jan 08, 2024 | 10.23 | 10.22 | 10.21 | 10.21 | 2,945 | -0.06(-0.56%) |
Jan 07, 2024 | 10.25 | 10.28 | 10.26 | 10.27 | 777 | +0.01(+0.10%) |
Jan 05, 2024 | 10.23 | 10.35 | 10.16 | 10.26 | 227,168 | +0.03(+0.31%) |
Jan 04, 2024 | 10.23 | 10.23 | 10.22 | 10.23 | 3,512 | -0.06(-0.58%) |
Jan 03, 2024 | 10.29 | 10.29 | 10.28 | 10.29 | 3,011 | +0.08(+0.76%) |
Jan 02, 2024 | 10.22 | 10.22 | 10.21 | 10.21 | 2,872 | +0.13(+1.31%) |
Jan 01, 2024 | 10.09 | 10.09 | 10.07 | 10.08 | 853 | -0.01(-0.13%) |
Dec 31, 2023 | 10.09 | 10.09 | 2 | -0.04(-0.43%) | ||
Dec 29, 2023 | 9.988 | 10.13 | 9.968 | 10.13 | 208,925 | +0.14(+1.42%) |
Dec 28, 2023 | 9.988 | 9.996 | 9.988 | 9.990 | 2,257 | +0.05(+0.51%) |
Dec 27, 2023 | 9.940 | 9.952 | 9.939 | 9.940 | 2,521 | -0.06(-0.63%) |
Dec 26, 2023 | 9.994 | 10.00 | 9.992 | 10.00 | 2,475 | -0.01(-0.15%) |
Dec 25, 2023 | 10.00 | 10.03 | 9.994 | 10.02 | 1,007 | +0.02(+0.16%) |
Dec 24, 2023 | 10.00 | 10.00 | 2 | +0.00(+0.00%) | ||
Dec 22, 2023 | 10.08 | 10.11 | 9.968 | 10.00 | 238,575 | -0.08(-0.75%) |
Dec 21, 2023 | 10.08 | 10.08 | 10.06 | 10.08 | 3,306 | -0.11(-1.10%) |
Dec 20, 2023 | 10.19 | 10.18 | 10.19 | 1,591 | +0.03(+0.27%) | |
Dec 19, 2023 | 10.16 | 10.17 | 10.16 | 10.16 | 2,800 | -0.07(-0.69%) |
Dec 18, 2023 | 10.24 | 10.23 | 10.23 | 1,497 | -0.08(-0.79%) | |
Dec 17, 2023 | 10.33 | 10.32 | 10.29 | 10.31 | 187 | +0.04(+0.42%) |
Dec 15, 2023 | 10.28 | 10.32 | 10.20 | 10.27 | 258,869 | +0.02(+0.23%) |
Dec 14, 2023 | 10.28 | 10.25 | 10.24 | 10.25 | 2,947 | -0.07(-0.72%) |
Dec 13, 2023 | 10.34 | 10.32 | 10.31 | 10.32 | 3,063 | -0.11(-1.09%) |
Dec 12, 2023 | 10.41 | 10.44 | 10.43 | 10.43 | 2,761 | -0.06(-0.53%) |
Dec 11, 2023 | 10.49 | 10.49 | 10.48 | 10.49 | 1,524 | +0.02(+0.19%) |
Dec 10, 2023 | 10.48 | 10.47 | 10.47 | 10.47 | 448 | +0.00(+0.02%) |
Dec 08, 2023 | 10.39 | 10.52 | 10.37 | 10.47 | 241,638 | +0.08(+0.73%) |
Dec 07, 2023 | 10.39 | 10.40 | 10.39 | 10.39 | 2,747 | -0.08(-0.79%) |
Dec 06, 2023 | 10.48 | 10.48 | 10.47 | 10.48 | 2,692 | -0.01(-0.13%) |
Dec 05, 2023 | 10.49 | 10.49 | 10.48 | 10.49 | 2,732 | +0.05(+0.50%) |
Dec 04, 2023 | 10.43 | 10.44 | 10.44 | 10.44 | 2,382 | +0.06(+0.53%) |
Dec 03, 2023 | 10.40 | 10.39 | 10.38 | 10.38 | 421 | -0.06(-0.57%) |
Dec 01, 2023 | 10.51 | 10.53 | 10.36 | 10.44 | 226,428 | -0.06(-0.59%) |
Nov 30, 2023 | 10.51 | 10.53 | 10.50 | 10.50 | 3,529 | +0.14(+1.39%) |
Nov 29, 2023 | 10.36 | 10.36 | 10.35 | 10.36 | 2,676 | +0.04(+0.38%) |
Nov 28, 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 2,064 | -0.11(-1.07%) |
Nov 27, 2023 | 10.43 | 10.44 | 10.42 | 10.43 | 1,712 | -0.03(-0.30%) |
Nov 26, 2023 | 10.42 | 10.46 | 10.45 | 10.46 | 926 | -0.05(-0.44%) |
Nov 24, 2023 | 10.49 | 10.51 | 10.43 | 10.51 | 159,177 | +0.02(+0.17%) |
Nov 23, 2023 | 10.49 | 10.49 | 10.49 | 1,283 | +0.02(+0.18%) | |
Nov 22, 2023 | 10.48 | 10.48 | 10.47 | 10.47 | 2,567 | +0.01(+0.13%) |
Nov 21, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 2,404 | +0.02(+0.23%) |
Nov 20, 2023 | 10.45 | 10.43 | 10.43 | 1,081 | -0.10(-0.99%) | |
Nov 19, 2023 | 10.53 | 10.54 | 10.54 | 10.54 | 260 | +0.02(+0.19%) |
Nov 17, 2023 | 10.59 | 10.61 | 10.51 | 10.52 | 198,980 | -0.07(-0.70%) |
Nov 16, 2023 | 10.59 | 10.60 | 10.59 | 10.59 | 3,074 | +0.05(+0.43%) |
Nov 15, 2023 | 10.55 | 10.55 | 10.54 | 10.55 | 3,312 | -0.04(-0.40%) |
Nov 14, 2023 | 10.59 | 10.60 | 10.58 | 10.59 | 2,556 | -0.25(-2.31%) |
Nov 13, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 2,431 | -0.06(-0.54%) |
Nov 12, 2023 | 10.90 | 10.90 | 10.89 | 10.90 | 694 | +0.04(+0.40%) |
Nov 10, 2023 | 10.93 | 10.94 | 10.85 | 10.86 | 170,615 | -0.07(-0.65%) |
Nov 09, 2023 | 10.93 | 10.92 | 10.93 | 1,081 | +0.03(+0.28%) | |
Nov 08, 2023 | 10.90 | 10.91 | 10.89 | 10.90 | 2,688 | -0.03(-0.25%) |
Nov 07, 2023 | 10.92 | 10.93 | 10.92 | 10.92 | 2,524 | +0.01(+0.05%) |
Nov 06, 2023 | 10.92 | 10.92 | 10.90 | 10.92 | 2,414 | +0.02(+0.21%) |
Nov 05, 2023 | 10.91 | 10.91 | 10.89 | 10.89 | 614 | -0.10(-0.88%) |
Nov 03, 2023 | 11.11 | 11.12 | 10.87 | 10.99 | 195,827 | -0.12(-1.10%) |
Nov 02, 2023 | 11.11 | 11.11 | 11.11 | 747 | -0.06(-0.51%) |