Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.35 | 10.43 | 10.10 | 10.11 | 330,477 | -0.20(-1.94%) |
Jan 30, 2024 | 10.35 | 10.40 | 10.27 | 10.31 | 211,194 | -0.08(-0.77%) |
Jan 29, 2024 | 10.25 | 10.39 | 10.20 | 10.39 | 223,586 | +0.14(+1.37%) |
Jan 26, 2024 | 10.36 | 10.38 | 10.20 | 10.25 | 255,667 | -0.02(-0.19%) |
Jan 25, 2024 | 10.31 | 10.32 | 10.14 | 10.27 | 343,014 | +0.14(+1.38%) |
Jan 24, 2024 | 10.45 | 10.45 | 10.12 | 10.13 | 276,567 | -0.16(-1.55%) |
Jan 23, 2024 | 10.56 | 10.58 | 10.22 | 10.29 | 349,635 | -0.14(-1.34%) |
Jan 22, 2024 | 10.35 | 10.53 | 10.32 | 10.43 | 315,376 | +0.15(+1.46%) |
Jan 19, 2024 | 10.24 | 10.30 | 10.13 | 10.28 | 257,375 | +0.09(+0.88%) |
Jan 18, 2024 | 10.21 | 10.26 | 10.05 | 10.19 | 246,419 | +0.00(+0.00%) |
Jan 17, 2024 | 10.30 | 10.39 | 10.02 | 10.19 | 319,642 | -0.27(-2.58%) |
Jan 16, 2024 | 10.57 | 10.66 | 10.44 | 10.46 | 710,514 | -0.24(-2.24%) |
Jan 12, 2024 | 10.76 | 10.83 | 10.65 | 10.70 | 217,157 | +0.09(+0.85%) |
Jan 11, 2024 | 10.60 | 10.64 | 10.47 | 10.61 | 277,660 | -0.04(-0.38%) |
Jan 10, 2024 | 10.71 | 10.77 | 10.63 | 10.65 | 363,270 | -0.09(-0.84%) |
Jan 09, 2024 | 10.76 | 10.84 | 10.68 | 10.74 | 272,812 | -0.14(-1.29%) |
Jan 08, 2024 | 10.65 | 10.90 | 10.65 | 10.88 | 255,899 | +0.20(+1.87%) |
Jan 05, 2024 | 10.65 | 10.80 | 10.57 | 10.68 | 242,400 | -0.04(-0.37%) |
Jan 04, 2024 | 10.75 | 10.85 | 10.72 | 10.72 | 195,995 | -0.02(-0.19%) |
Jan 03, 2024 | 10.95 | 10.95 | 10.72 | 10.74 | 296,366 | -0.26(-2.36%) |
Jan 02, 2024 | 11.07 | 11.12 | 10.96 | 11.00 | 335,210 | -0.10(-0.90%) |
Dec 29, 2023 | 11.34 | 11.34 | 11.10 | 11.10 | 317,956 | -0.29(-2.55%) |
Dec 28, 2023 | 11.34 | 11.40 | 11.28 | 11.39 | 230,450 | -0.01(-0.09%) |
Dec 27, 2023 | 11.43 | 11.46 | 11.34 | 11.40 | 271,942 | -0.01(-0.09%) |
Dec 26, 2023 | 11.34 | 11.46 | 11.25 | 11.41 | 388,717 | +0.11(+0.97%) |
Dec 22, 2023 | 11.19 | 11.37 | 11.19 | 11.30 | 469,490 | +0.18(+1.59%) |
Dec 21, 2023 | 10.97 | 11.14 | 10.92 | 11.12 | 432,655 | +0.24(+2.16%) |
Dec 20, 2023 | 10.92 | 11.13 | 10.88 | 10.89 | 514,337 | -0.04(-0.36%) |
Dec 19, 2023 | 10.70 | 10.99 | 10.70 | 10.93 | 386,124 | +0.26(+2.39%) |
Dec 18, 2023 | 10.86 | 10.95 | 10.64 | 10.67 | 433,332 | -0.19(-1.72%) |
Dec 15, 2023 | 11.12 | 11.15 | 10.78 | 10.86 | 850,696 | -0.20(-1.78%) |
Dec 14, 2023 | 10.80 | 11.05 | 10.76 | 11.05 | 578,801 | +0.38(+3.59%) |
Dec 13, 2023 | 10.26 | 10.67 | 10.15 | 10.67 | 465,311 | +0.44(+4.32%) |
Dec 12, 2023 | 10.25 | 10.31 | 10.17 | 10.23 | 225,289 | +0.00(+0.00%) |
Dec 11, 2023 | 10.32 | 10.32 | 10.20 | 10.23 | 261,521 | -0.11(-1.04%) |
Dec 08, 2023 | 10.34 | 10.38 | 10.23 | 10.34 | 315,112 | -0.01(-0.09%) |
Dec 07, 2023 | 10.20 | 10.35 | 10.11 | 10.35 | 244,277 | +0.13(+1.25%) |
Dec 06, 2023 | 10.31 | 10.50 | 10.19 | 10.22 | 479,986 | -0.06(-0.57%) |
Dec 05, 2023 | 10.20 | 10.29 | 10.10 | 10.28 | 346,518 | +0.07(+0.67%) |
Dec 04, 2023 | 10.10 | 10.28 | 10.07 | 10.21 | 425,904 | +0.06(+0.58%) |
Dec 01, 2023 | 9.876 | 10.15 | 9.808 | 10.15 | 363,872 | +0.30(+3.09%) |
Nov 30, 2023 | 9.788 | 9.867 | 9.729 | 9.847 | 256,368 | +0.06(+0.60%) |
Nov 29, 2023 | 9.818 | 9.955 | 9.778 | 9.788 | 257,962 | +0.04(+0.40%) |
Nov 28, 2023 | 9.690 | 9.788 | 9.611 | 9.749 | 189,402 | +0.05(+0.51%) |
Nov 27, 2023 | 9.592 | 9.739 | 9.572 | 9.700 | 228,216 | +0.09(+0.92%) |
Nov 24, 2023 | 9.611 | 9.710 | 9.552 | 9.611 | 157,766 | +0.00(+0.00%) |
Nov 22, 2023 | 9.641 | 9.680 | 9.564 | 9.611 | 183,922 | +0.05(+0.51%) |
Nov 21, 2023 | 9.621 | 9.621 | 9.508 | 9.562 | 286,165 | -0.07(-0.71%) |
Nov 20, 2023 | 9.552 | 9.646 | 9.474 | 9.631 | 320,843 | +0.08(+0.82%) |
Nov 17, 2023 | 9.680 | 9.708 | 9.546 | 9.552 | 313,835 | -0.02(-0.21%) |
Nov 16, 2023 | 9.660 | 9.749 | 9.562 | 9.572 | 356,211 | -0.02(-0.20%) |
Nov 15, 2023 | 9.641 | 9.739 | 9.552 | 9.592 | 383,627 | -0.09(-0.91%) |
Nov 14, 2023 | 9.366 | 9.714 | 9.356 | 9.680 | 498,350 | +0.64(+7.06%) |
Nov 13, 2023 | 8.963 | 9.160 | 8.933 | 9.042 | 336,496 | -0.04(-0.43%) |
Nov 10, 2023 | 8.924 | 9.116 | 8.875 | 9.081 | 252,582 | +0.17(+1.87%) |
Nov 09, 2023 | 9.130 | 9.130 | 8.914 | 8.914 | 265,294 | -0.15(-1.63%) |
Nov 08, 2023 | 8.963 | 9.106 | 8.959 | 9.062 | 281,460 | +0.08(+0.87%) |
Nov 07, 2023 | 9.150 | 9.150 | 8.924 | 8.983 | 362,382 | -0.05(-0.54%) |
Nov 06, 2023 | 9.101 | 9.111 | 8.992 | 9.032 | 219,594 | -0.12(-1.29%) |
Nov 03, 2023 | 9.111 | 9.248 | 9.071 | 9.150 | 351,104 | +0.16(+1.75%) |
Nov 02, 2023 | 8.836 | 9.013 | 8.793 | 8.993 | 285,873 | +0.35(+4.09%) |