Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.37 | 10.61 | 10.29 | 10.32 | 271,887 | -0.07(-0.72%) |
Jan 30, 2024 | 10.71 | 10.71 | 10.34 | 10.39 | 197,292 | -0.27(-2.49%) |
Jan 29, 2024 | 10.55 | 10.75 | 10.40 | 10.66 | 271,029 | +0.21(+2.01%) |
Jan 26, 2024 | 10.56 | 10.67 | 10.39 | 10.45 | 290,500 | +0.04(+0.38%) |
Jan 25, 2024 | 10.56 | 10.62 | 10.22 | 10.41 | 371,561 | +0.00(+0.00%) |
Jan 24, 2024 | 11.48 | 11.58 | 9.976 | 10.41 | 1,735,814 | -1.19(-10.26%) |
Jan 23, 2024 | 11.59 | 11.68 | 11.44 | 11.60 | 115,579 | +0.14(+1.22%) |
Jan 22, 2024 | 11.29 | 11.54 | 11.29 | 11.46 | 135,643 | +0.18(+1.60%) |
Jan 19, 2024 | 11.23 | 11.33 | 11.01 | 11.28 | 177,433 | +0.14(+1.26%) |
Jan 18, 2024 | 10.97 | 11.22 | 10.97 | 11.14 | 182,444 | +0.19(+1.74%) |
Jan 17, 2024 | 10.94 | 10.96 | 10.84 | 10.95 | 141,605 | -0.12(-1.08%) |
Jan 16, 2024 | 10.85 | 11.09 | 10.85 | 11.07 | 202,271 | -0.08(-0.72%) |
Jan 12, 2024 | 11.50 | 11.50 | 11.15 | 11.15 | 117,633 | -0.19(-1.68%) |
Jan 11, 2024 | 11.39 | 11.46 | 11.15 | 11.34 | 116,422 | -0.10(-0.87%) |
Jan 10, 2024 | 11.40 | 11.47 | 11.33 | 11.44 | 132,186 | +0.08(+0.70%) |
Jan 09, 2024 | 11.38 | 11.56 | 11.31 | 11.36 | 190,366 | -0.04(-0.35%) |
Jan 08, 2024 | 11.19 | 11.55 | 11.16 | 11.40 | 231,624 | +0.32(+2.89%) |
Jan 05, 2024 | 10.96 | 11.32 | 10.96 | 11.08 | 260,722 | +0.11(+1.00%) |
Jan 04, 2024 | 10.75 | 11.06 | 10.57 | 10.97 | 235,977 | +0.16(+1.48%) |
Jan 03, 2024 | 10.87 | 10.97 | 10.76 | 10.81 | 294,786 | -0.21(-1.91%) |
Jan 02, 2024 | 10.99 | 11.18 | 10.78 | 11.02 | 362,360 | -0.03(-0.27%) |
Dec 29, 2023 | 11.09 | 11.26 | 11.02 | 11.05 | 192,444 | -0.07(-0.63%) |
Dec 28, 2023 | 11.04 | 11.25 | 11.04 | 11.12 | 235,563 | +0.07(+0.63%) |
Dec 27, 2023 | 11.03 | 11.12 | 10.97 | 11.05 | 137,526 | +0.02(+0.18%) |
Dec 26, 2023 | 10.94 | 11.04 | 10.91 | 11.03 | 113,565 | +0.08(+0.73%) |
Dec 22, 2023 | 11.04 | 11.12 | 10.87 | 10.95 | 159,362 | -0.04(-0.36%) |
Dec 21, 2023 | 11.02 | 11.09 | 10.81 | 10.99 | 214,279 | +0.04(+0.37%) |
Dec 20, 2023 | 10.69 | 11.29 | 10.68 | 10.95 | 1,361,539 | +0.18(+1.67%) |
Dec 19, 2023 | 10.77 | 10.80 | 10.70 | 10.77 | 295,349 | +0.08(+0.75%) |
Dec 18, 2023 | 10.56 | 10.78 | 10.51 | 10.69 | 410,887 | +0.09(+0.85%) |
Dec 15, 2023 | 10.76 | 10.79 | 10.55 | 10.60 | 362,062 | -0.18(-1.67%) |
Dec 14, 2023 | 10.88 | 10.93 | 10.66 | 10.78 | 344,471 | +0.10(+0.94%) |
Dec 13, 2023 | 10.46 | 10.69 | 10.22 | 10.68 | 402,836 | +0.21(+2.01%) |
Dec 12, 2023 | 10.45 | 10.51 | 10.32 | 10.47 | 107,864 | +0.03(+0.29%) |
Dec 11, 2023 | 10.20 | 10.47 | 10.20 | 10.44 | 216,835 | +0.10(+0.97%) |
Dec 08, 2023 | 10.19 | 10.46 | 10.08 | 10.34 | 550,586 | +0.21(+2.07%) |
Dec 07, 2023 | 10.15 | 10.21 | 10.09 | 10.13 | 259,713 | +0.04(+0.40%) |
Dec 06, 2023 | 10.02 | 10.24 | 10.01 | 10.09 | 260,115 | +0.08(+0.80%) |
Dec 05, 2023 | 10.09 | 10.18 | 9.910 | 10.01 | 220,120 | -0.08(-0.79%) |
Dec 04, 2023 | 10.14 | 10.29 | 10.00 | 10.09 | 288,704 | -0.12(-1.18%) |
Dec 01, 2023 | 10.03 | 10.26 | 9.999 | 10.21 | 128,961 | +0.15(+1.49%) |
Nov 30, 2023 | 10.04 | 10.07 | 9.940 | 10.06 | 166,840 | +0.04(+0.40%) |
Nov 29, 2023 | 10.02 | 10.21 | 10.00 | 10.02 | 156,454 | -0.08(-0.79%) |
Nov 28, 2023 | 10.05 | 10.12 | 9.870 | 10.10 | 179,819 | +0.07(+0.75%) |
Nov 27, 2023 | 9.960 | 10.15 | 9.920 | 10.03 | 129,662 | +0.03(+0.25%) |
Nov 24, 2023 | 9.960 | 10.05 | 9.950 | 10.00 | 87,906 | +0.00(+0.00%) |
Nov 22, 2023 | 10.09 | 10.09 | 9.990 | 10.00 | 146,914 | +0.08(+0.81%) |
Nov 21, 2023 | 9.980 | 10.08 | 9.900 | 9.920 | 288,045 | -0.16(-1.59%) |
Nov 20, 2023 | 9.990 | 10.23 | 9.870 | 10.08 | 404,591 | +0.04(+0.35%) |
Nov 17, 2023 | 10.06 | 10.13 | 9.900 | 10.04 | 194,444 | +0.12(+1.26%) |
Nov 16, 2023 | 10.19 | 10.28 | 9.850 | 9.920 | 2,558,955 | -0.35(-3.41%) |
Nov 15, 2023 | 10.15 | 10.38 | 10.13 | 10.27 | 368,167 | +0.12(+1.18%) |
Nov 14, 2023 | 10.06 | 10.33 | 9.952 | 10.15 | 647,525 | +0.38(+3.89%) |
Nov 13, 2023 | 9.740 | 9.820 | 9.580 | 9.770 | 145,561 | +0.02(+0.21%) |
Nov 10, 2023 | 9.490 | 9.770 | 9.410 | 9.750 | 159,863 | +0.27(+2.85%) |
Nov 09, 2023 | 9.530 | 9.720 | 9.366 | 9.480 | 378,471 | -0.04(-0.42%) |
Nov 08, 2023 | 9.630 | 9.710 | 9.440 | 9.520 | 186,492 | -0.07(-0.73%) |
Nov 07, 2023 | 9.300 | 9.660 | 9.230 | 9.590 | 485,456 | +0.26(+2.79%) |
Nov 06, 2023 | 9.720 | 9.820 | 9.250 | 9.330 | 334,363 | -0.34(-3.52%) |
Nov 03, 2023 | 9.450 | 9.820 | 9.370 | 9.670 | 495,985 | +0.40(+4.31%) |
Nov 02, 2023 | 8.210 | 9.410 | 8.210 | 9.270 | 1,174,656 | +1.17(+14.44%) |