Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.63 | 10.74 | 10.63 | 10.69 | 112,663 | +0.06(+0.55%) |
Jan 30, 2024 | 10.61 | 10.74 | 10.61 | 10.63 | 71,539 | +0.02(+0.18%) |
Jan 29, 2024 | 10.56 | 10.63 | 10.52 | 10.61 | 85,667 | +0.06(+0.56%) |
Jan 26, 2024 | 10.54 | 10.61 | 10.52 | 10.56 | 53,135 | -0.04(-0.37%) |
Jan 25, 2024 | 10.58 | 10.62 | 10.57 | 10.59 | 68,173 | +0.01(+0.09%) |
Jan 24, 2024 | 10.58 | 10.60 | 10.49 | 10.58 | 116,894 | +0.00(+0.00%) |
Jan 23, 2024 | 10.59 | 10.67 | 10.58 | 10.58 | 37,405 | -0.06(-0.55%) |
Jan 22, 2024 | 10.54 | 10.70 | 10.47 | 10.64 | 83,557 | +0.19(+1.78%) |
Jan 19, 2024 | 10.54 | 10.54 | 10.36 | 10.46 | 86,436 | -0.03(-0.28%) |
Jan 18, 2024 | 10.56 | 10.62 | 10.47 | 10.49 | 106,513 | -0.10(-0.93%) |
Jan 17, 2024 | 10.59 | 10.61 | 10.53 | 10.58 | 91,632 | -0.02(-0.18%) |
Jan 16, 2024 | 10.76 | 10.76 | 10.59 | 10.60 | 50,199 | -0.17(-1.55%) |
Jan 12, 2024 | 10.95 | 10.95 | 10.75 | 10.77 | 61,386 | -0.09(-0.81%) |
Jan 11, 2024 | 11.06 | 11.09 | 10.78 | 10.86 | 111,029 | -0.16(-1.46%) |
Jan 10, 2024 | 10.83 | 11.07 | 10.77 | 11.02 | 228,493 | +0.25(+2.35%) |
Jan 09, 2024 | 10.83 | 10.86 | 10.72 | 10.77 | 61,170 | -0.05(-0.45%) |
Jan 08, 2024 | 10.66 | 10.82 | 10.63 | 10.82 | 96,879 | +0.19(+1.74%) |
Jan 05, 2024 | 10.59 | 10.73 | 10.53 | 10.63 | 96,836 | +0.05(+0.46%) |
Jan 04, 2024 | 10.51 | 10.60 | 10.44 | 10.58 | 133,187 | -0.02(-0.18%) |
Jan 03, 2024 | 10.58 | 10.74 | 10.50 | 10.60 | 127,802 | +0.02(+0.18%) |
Jan 02, 2024 | 10.34 | 10.59 | 10.34 | 10.58 | 142,004 | +0.25(+2.46%) |
Dec 29, 2023 | 10.25 | 10.40 | 10.23 | 10.33 | 188,441 | +0.09(+0.86%) |
Dec 28, 2023 | 10.28 | 10.43 | 10.18 | 10.24 | 247,959 | -0.03(-0.29%) |
Dec 27, 2023 | 10.36 | 10.43 | 10.22 | 10.27 | 287,137 | +0.01(+0.10%) |
Dec 26, 2023 | 10.37 | 10.37 | 10.23 | 10.26 | 230,297 | -0.11(-1.04%) |
Dec 22, 2023 | 10.49 | 10.64 | 10.34 | 10.37 | 181,795 | -0.11(-1.02%) |
Dec 21, 2023 | 10.45 | 10.61 | 10.40 | 10.47 | 205,272 | +0.12(+1.13%) |
Dec 20, 2023 | 10.35 | 10.44 | 10.29 | 10.36 | 248,246 | +0.02(+0.19%) |
Dec 19, 2023 | 10.28 | 10.38 | 10.22 | 10.34 | 204,177 | +0.07(+0.67%) |
Dec 18, 2023 | 10.35 | 10.39 | 10.21 | 10.27 | 129,564 | -0.02(-0.19%) |
Dec 15, 2023 | 10.38 | 10.41 | 10.27 | 10.29 | 218,974 | -0.03(-0.28%) |
Dec 14, 2023 | 10.22 | 10.33 | 10.12 | 10.32 | 223,626 | +0.19(+1.90%) |
Dec 13, 2023 | 9.980 | 10.18 | 9.961 | 10.13 | 191,965 | +0.13(+1.26%) |
Dec 12, 2023 | 10.10 | 10.11 | 9.922 | 9.999 | 168,873 | -0.03(-0.29%) |
Dec 11, 2023 | 10.08 | 10.16 | 10.02 | 10.03 | 81,735 | -0.05(-0.48%) |
Dec 08, 2023 | 10.14 | 10.15 | 9.951 | 10.08 | 133,268 | -0.07(-0.67%) |
Dec 07, 2023 | 10.10 | 10.20 | 10.05 | 10.14 | 74,336 | +0.08(+0.77%) |
Dec 06, 2023 | 10.28 | 10.32 | 9.961 | 10.07 | 89,449 | -0.17(-1.70%) |
Dec 05, 2023 | 10.14 | 10.26 | 10.14 | 10.24 | 162,234 | +0.13(+1.25%) |
Dec 04, 2023 | 9.990 | 10.20 | 9.990 | 10.12 | 139,364 | +0.15(+1.46%) |
Dec 01, 2023 | 9.961 | 10.04 | 9.902 | 9.970 | 127,734 | +0.08(+0.78%) |
Nov 30, 2023 | 9.805 | 10.04 | 9.796 | 9.893 | 195,177 | +0.13(+1.29%) |
Nov 29, 2023 | 9.718 | 9.796 | 9.708 | 9.767 | 141,546 | +0.09(+0.90%) |
Nov 28, 2023 | 9.534 | 9.718 | 9.534 | 9.679 | 104,524 | +0.14(+1.42%) |
Nov 27, 2023 | 9.650 | 9.670 | 9.467 | 9.544 | 140,735 | -0.11(-1.11%) |
Nov 24, 2023 | 9.776 | 9.796 | 9.621 | 9.650 | 28,613 | -0.08(-0.80%) |
Nov 22, 2023 | 9.844 | 9.864 | 9.708 | 9.728 | 88,027 | -0.03(-0.30%) |
Nov 21, 2023 | 9.708 | 9.805 | 9.602 | 9.757 | 118,836 | +0.06(+0.60%) |
Nov 20, 2023 | 9.670 | 9.747 | 9.573 | 9.699 | 219,159 | +0.03(+0.30%) |
Nov 17, 2023 | 9.611 | 9.679 | 9.582 | 9.670 | 173,408 | +0.12(+1.22%) |
Nov 16, 2023 | 9.456 | 9.611 | 9.415 | 9.553 | 193,478 | +0.16(+1.65%) |
Nov 15, 2023 | 9.340 | 9.427 | 9.291 | 9.398 | 102,121 | +0.11(+1.15%) |
Nov 14, 2023 | 9.243 | 9.364 | 9.233 | 9.291 | 147,074 | +0.13(+1.38%) |
Nov 13, 2023 | 9.078 | 9.174 | 8.981 | 9.165 | 108,802 | +0.09(+0.96%) |
Nov 10, 2023 | 9.049 | 9.174 | 8.981 | 9.078 | 160,936 | +0.13(+1.40%) |
Nov 09, 2023 | 9.059 | 9.059 | 8.905 | 8.952 | 160,256 | -0.06(-0.64%) |
Nov 08, 2023 | 8.962 | 9.010 | 8.900 | 9.010 | 100,995 | +0.10(+1.08%) |
Nov 07, 2023 | 8.807 | 8.962 | 8.807 | 8.914 | 143,460 | +0.15(+1.76%) |
Nov 06, 2023 | 8.836 | 8.856 | 8.740 | 8.759 | 155,979 | -0.12(-1.31%) |
Nov 03, 2023 | 8.885 | 9.020 | 8.827 | 8.875 | 169,371 | +0.07(+0.77%) |
Nov 02, 2023 | 8.817 | 8.904 | 8.721 | 8.807 | 183,474 | +0.07(+0.77%) |