Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.02 | 10.20 | 9.780 | 9.790 | 31,731 | -0.30(-2.97%) |
Jan 30, 2024 | 10.28 | 10.28 | 10.03 | 10.09 | 24,226 | -0.19(-1.85%) |
Jan 29, 2024 | 10.50 | 10.56 | 10.17 | 10.28 | 68,618 | -0.22(-2.10%) |
Jan 26, 2024 | 10.55 | 10.63 | 10.45 | 10.50 | 23,145 | +0.00(+0.00%) |
Jan 25, 2024 | 10.62 | 10.62 | 10.07 | 10.50 | 24,927 | +0.00(+0.00%) |
Jan 24, 2024 | 10.61 | 10.61 | 10.44 | 10.50 | 25,219 | -0.03(-0.28%) |
Jan 23, 2024 | 10.51 | 10.61 | 10.39 | 10.53 | 22,329 | +0.10(+0.96%) |
Jan 22, 2024 | 10.23 | 10.60 | 10.20 | 10.43 | 47,266 | +0.25(+2.46%) |
Jan 19, 2024 | 10.14 | 10.27 | 10.03 | 10.18 | 48,541 | +0.11(+1.09%) |
Jan 18, 2024 | 10.03 | 10.21 | 9.965 | 10.07 | 25,568 | +0.09(+0.90%) |
Jan 17, 2024 | 9.950 | 10.10 | 9.950 | 9.980 | 16,261 | -0.03(-0.30%) |
Jan 16, 2024 | 9.960 | 10.25 | 9.830 | 10.01 | 38,103 | +0.02(+0.20%) |
Jan 12, 2024 | 9.920 | 10.14 | 9.830 | 9.990 | 69,118 | +0.04(+0.40%) |
Jan 11, 2024 | 10.04 | 10.42 | 9.920 | 9.950 | 34,490 | -0.16(-1.58%) |
Jan 10, 2024 | 10.00 | 10.17 | 9.930 | 10.11 | 35,312 | +0.11(+1.10%) |
Jan 09, 2024 | 9.910 | 10.09 | 9.890 | 10.00 | 25,646 | -0.05(-0.50%) |
Jan 08, 2024 | 10.03 | 10.16 | 9.930 | 10.05 | 24,601 | +0.07(+0.70%) |
Jan 05, 2024 | 9.950 | 10.36 | 9.950 | 9.980 | 63,337 | -0.04(-0.40%) |
Jan 04, 2024 | 10.11 | 10.31 | 9.950 | 10.02 | 39,548 | -0.02(-0.20%) |
Jan 03, 2024 | 10.34 | 10.34 | 9.960 | 10.04 | 59,075 | -0.26(-2.52%) |
Jan 02, 2024 | 10.49 | 10.51 | 10.25 | 10.30 | 20,177 | -0.17(-1.62%) |
Dec 29, 2023 | 10.60 | 10.70 | 10.46 | 10.47 | 36,515 | -0.13(-1.23%) |
Dec 28, 2023 | 10.37 | 10.63 | 10.21 | 10.60 | 55,890 | +0.16(+1.53%) |
Dec 27, 2023 | 10.32 | 10.59 | 10.32 | 10.44 | 43,744 | +0.10(+0.97%) |
Dec 26, 2023 | 10.21 | 10.44 | 10.00 | 10.34 | 71,345 | +0.10(+0.98%) |
Dec 22, 2023 | 10.34 | 10.45 | 10.15 | 10.24 | 73,940 | -0.02(-0.15%) |
Dec 21, 2023 | 10.43 | 10.43 | 10.01 | 10.26 | 44,706 | -0.06(-0.63%) |
Dec 20, 2023 | 10.50 | 10.78 | 10.25 | 10.32 | 60,215 | -0.25(-2.37%) |
Dec 19, 2023 | 10.65 | 10.87 | 10.52 | 10.57 | 51,354 | -0.03(-0.28%) |
Dec 18, 2023 | 11.00 | 11.00 | 10.57 | 10.60 | 33,574 | -0.35(-3.20%) |
Dec 15, 2023 | 11.00 | 11.14 | 10.92 | 10.95 | 136,005 | +0.07(+0.64%) |
Dec 14, 2023 | 10.70 | 10.99 | 10.42 | 10.88 | 64,892 | +0.33(+3.13%) |
Dec 13, 2023 | 10.30 | 10.63 | 10.23 | 10.55 | 48,658 | +0.17(+1.64%) |
Dec 12, 2023 | 10.28 | 10.43 | 10.19 | 10.38 | 51,317 | +0.15(+1.47%) |
Dec 11, 2023 | 10.22 | 10.34 | 10.15 | 10.23 | 50,441 | +0.03(+0.29%) |
Dec 08, 2023 | 10.20 | 10.35 | 9.890 | 10.20 | 33,005 | +0.05(+0.49%) |
Dec 07, 2023 | 10.10 | 10.24 | 10.02 | 10.15 | 27,064 | +0.07(+0.69%) |
Dec 06, 2023 | 10.13 | 10.24 | 10.07 | 10.08 | 34,896 | +0.03(+0.30%) |
Dec 05, 2023 | 10.11 | 10.17 | 9.880 | 10.05 | 20,519 | -0.07(-0.69%) |
Dec 04, 2023 | 10.05 | 10.18 | 10.05 | 10.12 | 21,417 | -0.02(-0.20%) |
Dec 01, 2023 | 10.00 | 10.20 | 9.890 | 10.14 | 43,229 | +0.14(+1.40%) |
Nov 30, 2023 | 10.14 | 10.14 | 9.740 | 10.00 | 49,474 | -0.07(-0.70%) |
Nov 29, 2023 | 10.14 | 10.25 | 9.980 | 10.07 | 40,785 | +0.02(+0.20%) |
Nov 28, 2023 | 10.01 | 10.10 | 10.00 | 10.05 | 25,611 | +0.03(+0.30%) |
Nov 27, 2023 | 9.960 | 10.14 | 9.960 | 10.02 | 39,787 | -0.02(-0.20%) |
Nov 24, 2023 | 10.02 | 10.07 | 10.02 | 10.04 | 7,646 | +0.05(+0.50%) |
Nov 22, 2023 | 10.06 | 10.13 | 9.951 | 9.990 | 25,292 | +0.02(+0.20%) |
Nov 21, 2023 | 9.980 | 10.15 | 9.810 | 9.970 | 147,470 | -0.07(-0.70%) |
Nov 20, 2023 | 9.610 | 10.14 | 9.610 | 10.04 | 107,363 | +0.37(+3.83%) |
Nov 17, 2023 | 10.05 | 10.05 | 9.620 | 9.670 | 47,624 | -0.29(-2.91%) |
Nov 16, 2023 | 10.30 | 10.31 | 9.900 | 9.960 | 64,715 | -0.27(-2.64%) |
Nov 15, 2023 | 10.50 | 10.55 | 10.19 | 10.23 | 57,447 | -0.16(-1.54%) |
Nov 14, 2023 | 9.940 | 10.44 | 9.920 | 10.39 | 70,784 | +0.65(+6.67%) |
Nov 13, 2023 | 9.770 | 9.870 | 9.630 | 9.740 | 64,096 | -0.03(-0.31%) |
Nov 10, 2023 | 9.820 | 9.890 | 9.600 | 9.770 | 57,994 | +0.04(+0.41%) |
Nov 09, 2023 | 9.860 | 9.910 | 9.600 | 9.730 | 30,158 | -0.06(-0.61%) |
Nov 08, 2023 | 9.850 | 9.850 | 9.700 | 9.790 | 22,868 | -0.01(-0.10%) |
Nov 07, 2023 | 9.690 | 9.800 | 9.650 | 9.800 | 45,378 | +0.07(+0.72%) |
Nov 06, 2023 | 9.950 | 9.950 | 9.610 | 9.730 | 25,665 | -0.21(-2.11%) |
Nov 03, 2023 | 9.800 | 10.00 | 9.700 | 9.940 | 54,788 | +0.29(+3.01%) |
Nov 02, 2023 | 9.670 | 9.810 | 9.437 | 9.650 | 26,537 | -0.01(-0.10%) |