Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.18 | 10.32 | 10.05 | 10.07 | 468,819 | -0.08(-0.78%) |
Jan 30, 2024 | 10.07 | 10.15 | 9.970 | 10.15 | 698,632 | +0.06(+0.59%) |
Jan 29, 2024 | 10.02 | 10.13 | 9.981 | 10.09 | 850,049 | +0.07(+0.69%) |
Jan 26, 2024 | 10.02 | 10.13 | 10.00 | 10.03 | 412,590 | +0.03(+0.30%) |
Jan 25, 2024 | 9.858 | 10.04 | 9.848 | 9.996 | 308,994 | +0.23(+2.32%) |
Jan 24, 2024 | 9.976 | 10.02 | 9.769 | 9.769 | 337,779 | -0.06(-0.60%) |
Jan 23, 2024 | 9.848 | 9.957 | 9.681 | 9.829 | 979,103 | +0.01(+0.10%) |
Jan 22, 2024 | 9.720 | 9.971 | 9.454 | 9.819 | 1,001,559 | -0.16(-1.58%) |
Jan 19, 2024 | 9.947 | 10.01 | 9.789 | 9.976 | 615,465 | +0.01(+0.10%) |
Jan 18, 2024 | 9.996 | 10.07 | 9.858 | 9.966 | 510,292 | +0.07(+0.70%) |
Jan 17, 2024 | 10.19 | 10.19 | 9.868 | 9.897 | 808,139 | -0.41(-4.01%) |
Jan 16, 2024 | 10.44 | 10.44 | 10.09 | 10.31 | 1,170,636 | -0.18(-1.69%) |
Jan 12, 2024 | 10.77 | 10.82 | 10.47 | 10.49 | 784,183 | -0.20(-1.84%) |
Jan 11, 2024 | 10.44 | 10.82 | 10.39 | 10.69 | 550,055 | +0.27(+2.55%) |
Jan 10, 2024 | 10.65 | 10.76 | 10.37 | 10.42 | 545,255 | -0.22(-2.04%) |
Jan 09, 2024 | 10.73 | 10.84 | 10.64 | 10.64 | 387,836 | -0.13(-1.19%) |
Jan 08, 2024 | 10.65 | 10.82 | 10.57 | 10.76 | 340,895 | +0.14(+1.30%) |
Jan 05, 2024 | 10.64 | 10.76 | 10.54 | 10.63 | 318,206 | -0.02(-0.19%) |
Jan 04, 2024 | 10.69 | 10.84 | 10.61 | 10.65 | 384,686 | -0.09(-0.83%) |
Jan 03, 2024 | 10.72 | 10.83 | 10.59 | 10.73 | 548,760 | +0.01(+0.09%) |
Jan 02, 2024 | 10.89 | 10.89 | 10.70 | 10.72 | 345,599 | -0.21(-1.89%) |
Dec 29, 2023 | 10.89 | 10.97 | 10.88 | 10.93 | 224,298 | +0.04(+0.36%) |
Dec 28, 2023 | 10.98 | 10.98 | 10.86 | 10.89 | 198,921 | -0.06(-0.54%) |
Dec 27, 2023 | 11.09 | 11.09 | 10.90 | 10.95 | 332,215 | -0.06(-0.54%) |
Dec 26, 2023 | 11.03 | 11.08 | 10.96 | 11.01 | 343,010 | +0.09(+0.81%) |
Dec 22, 2023 | 10.90 | 11.10 | 10.85 | 10.92 | 382,840 | +0.07(+0.63%) |
Dec 21, 2023 | 10.99 | 11.01 | 10.72 | 10.85 | 575,331 | +0.02(+0.18%) |
Dec 20, 2023 | 11.05 | 11.19 | 10.83 | 10.83 | 413,038 | -0.26(-2.31%) |
Dec 19, 2023 | 11.26 | 11.40 | 11.08 | 11.09 | 588,709 | -0.11(-0.97%) |
Dec 18, 2023 | 11.33 | 11.36 | 11.12 | 11.20 | 621,335 | -0.02(-0.18%) |
Dec 15, 2023 | 11.36 | 11.39 | 11.05 | 11.22 | 720,791 | -0.17(-1.47%) |
Dec 14, 2023 | 11.43 | 11.63 | 11.27 | 11.38 | 531,857 | +0.02(+0.17%) |
Dec 13, 2023 | 11.01 | 11.46 | 10.88 | 11.36 | 1,244,734 | +0.39(+3.59%) |
Dec 12, 2023 | 10.73 | 11.21 | 10.70 | 10.97 | 1,096,728 | +0.20(+1.83%) |
Dec 11, 2023 | 10.25 | 10.82 | 10.12 | 10.77 | 1,222,985 | +0.49(+4.79%) |
Dec 08, 2023 | 10.89 | 10.97 | 9.996 | 10.28 | 2,508,380 | -1.54(-13.00%) |
Dec 07, 2023 | 11.99 | 12.04 | 11.77 | 11.82 | 721,766 | -0.13(-1.07%) |
Dec 06, 2023 | 12.26 | 12.27 | 11.74 | 11.95 | 1,605,810 | -0.22(-1.78%) |
Dec 05, 2023 | 11.38 | 12.32 | 11.30 | 12.16 | 2,473,583 | +1.30(+11.97%) |
Dec 04, 2023 | 10.93 | 11.13 | 10.84 | 10.86 | 549,105 | -0.17(-1.52%) |
Dec 01, 2023 | 11.19 | 11.28 | 10.95 | 11.03 | 743,048 | -0.26(-2.27%) |
Nov 30, 2023 | 11.21 | 11.67 | 11.17 | 11.29 | 1,298,322 | +0.17(+1.51%) |
Nov 29, 2023 | 11.04 | 11.26 | 10.86 | 11.12 | 576,604 | +0.09(+0.80%) |
Nov 28, 2023 | 11.20 | 11.22 | 11.00 | 11.03 | 626,144 | -0.24(-2.10%) |
Nov 27, 2023 | 11.20 | 11.34 | 11.13 | 11.27 | 724,601 | +0.07(+0.62%) |
Nov 24, 2023 | 11.10 | 11.33 | 11.05 | 11.20 | 345,031 | +0.06(+0.53%) |
Nov 22, 2023 | 11.22 | 11.27 | 11.02 | 11.14 | 804,878 | -0.06(-0.53%) |
Nov 21, 2023 | 11.31 | 11.40 | 11.12 | 11.20 | 809,605 | -0.10(-0.87%) |
Nov 20, 2023 | 11.50 | 11.50 | 10.78 | 11.30 | 2,349,999 | +0.98(+9.55%) |
Nov 17, 2023 | 10.34 | 10.38 | 10.25 | 10.31 | 425,736 | +0.07(+0.67%) |
Nov 16, 2023 | 10.32 | 10.38 | 10.05 | 10.24 | 601,418 | -0.14(-1.33%) |
Nov 15, 2023 | 10.18 | 10.47 | 10.13 | 10.38 | 740,530 | +0.25(+2.43%) |
Nov 14, 2023 | 10.50 | 10.50 | 9.671 | 10.13 | 1,439,978 | +0.04(+0.39%) |
Nov 13, 2023 | 10.08 | 10.19 | 10.05 | 10.09 | 661,636 | -0.03(-0.29%) |
Nov 10, 2023 | 10.21 | 10.28 | 10.07 | 10.12 | 574,313 | -0.09(-0.87%) |
Nov 09, 2023 | 10.25 | 10.45 | 10.19 | 10.21 | 355,437 | -0.07(-0.67%) |
Nov 08, 2023 | 10.59 | 10.60 | 10.28 | 10.28 | 285,862 | -0.29(-2.75%) |
Nov 07, 2023 | 10.55 | 10.66 | 10.43 | 10.57 | 334,192 | +0.00(+0.00%) |
Nov 06, 2023 | 10.77 | 10.79 | 10.55 | 10.57 | 225,984 | -0.16(-1.54%) |
Nov 03, 2023 | 10.79 | 10.85 | 10.71 | 10.74 | 435,937 | +0.07(+0.64%) |
Nov 02, 2023 | 10.38 | 10.72 | 10.34 | 10.67 | 378,478 | +0.29(+2.80%) |