Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.62 | 10.80 | 10.62 | 10.74 | 69,231 | +0.12(+1.12%) |
Jan 30, 2024 | 10.60 | 10.65 | 10.60 | 10.62 | 50,610 | +0.02(+0.19%) |
Jan 29, 2024 | 10.49 | 10.61 | 10.49 | 10.60 | 76,678 | +0.11(+1.04%) |
Jan 26, 2024 | 10.63 | 10.65 | 10.48 | 10.49 | 108,009 | -0.16(-1.49%) |
Jan 25, 2024 | 10.65 | 10.70 | 10.65 | 10.65 | 51,234 | +0.01(+0.09%) |
Jan 24, 2024 | 10.65 | 10.66 | 10.61 | 10.64 | 43,431 | +0.02(+0.19%) |
Jan 23, 2024 | 10.63 | 10.69 | 10.59 | 10.62 | 66,056 | -0.03(-0.28%) |
Jan 22, 2024 | 10.63 | 10.73 | 10.63 | 10.65 | 36,694 | +0.09(+0.84%) |
Jan 19, 2024 | 10.55 | 10.59 | 10.47 | 10.56 | 42,018 | -0.02(-0.19%) |
Jan 18, 2024 | 10.72 | 10.72 | 10.58 | 10.58 | 52,940 | -0.14(-1.29%) |
Jan 17, 2024 | 10.68 | 10.73 | 10.66 | 10.72 | 111,279 | +0.01(+0.09%) |
Jan 16, 2024 | 10.75 | 10.79 | 10.68 | 10.71 | 84,257 | -0.06(-0.55%) |
Jan 12, 2024 | 10.78 | 10.79 | 10.75 | 10.77 | 44,255 | +0.03(+0.28%) |
Jan 11, 2024 | 10.77 | 10.80 | 10.74 | 10.74 | 82,816 | -0.04(-0.37%) |
Jan 10, 2024 | 10.75 | 10.80 | 10.75 | 10.78 | 127,125 | +0.01(+0.09%) |
Jan 09, 2024 | 10.75 | 10.82 | 10.69 | 10.77 | 313,577 | -0.02(-0.18%) |
Jan 08, 2024 | 10.75 | 10.84 | 10.71 | 10.79 | 239,422 | +0.08(+0.74%) |
Jan 05, 2024 | 10.70 | 10.74 | 10.69 | 10.71 | 142,663 | +0.00(+0.00%) |
Jan 04, 2024 | 10.72 | 10.81 | 10.66 | 10.71 | 111,273 | -0.07(-0.62%) |
Jan 03, 2024 | 10.76 | 10.81 | 10.72 | 10.78 | 51,656 | +0.02(+0.18%) |
Jan 02, 2024 | 10.70 | 10.77 | 10.69 | 10.76 | 91,091 | +0.05(+0.46%) |
Dec 29, 2023 | 10.72 | 10.77 | 10.71 | 10.71 | 85,512 | -0.06(-0.55%) |
Dec 28, 2023 | 10.75 | 10.81 | 10.73 | 10.77 | 153,810 | +0.00(+0.00%) |
Dec 27, 2023 | 10.72 | 10.79 | 10.72 | 10.77 | 129,779 | +0.05(+0.46%) |
Dec 26, 2023 | 10.72 | 10.80 | 10.72 | 10.72 | 63,966 | -0.01(-0.09%) |
Dec 22, 2023 | 10.74 | 10.80 | 10.71 | 10.73 | 72,290 | +0.05(+0.46%) |
Dec 21, 2023 | 10.66 | 10.75 | 10.64 | 10.68 | 57,266 | +0.04(+0.37%) |
Dec 20, 2023 | 10.64 | 10.69 | 10.64 | 10.64 | 74,026 | +0.00(+0.00%) |
Dec 19, 2023 | 10.65 | 10.71 | 10.63 | 10.64 | 47,593 | +0.04(+0.37%) |
Dec 18, 2023 | 10.57 | 10.63 | 10.55 | 10.60 | 93,354 | +0.01(+0.09%) |
Dec 15, 2023 | 10.54 | 10.61 | 10.54 | 10.59 | 65,093 | +0.03(+0.28%) |
Dec 14, 2023 | 10.50 | 10.60 | 10.50 | 10.56 | 82,386 | +0.10(+0.94%) |
Dec 13, 2023 | 10.38 | 10.49 | 10.33 | 10.46 | 61,068 | +0.08(+0.76%) |
Dec 12, 2023 | 10.38 | 10.44 | 10.38 | 10.38 | 81,377 | -0.03(-0.28%) |
Dec 11, 2023 | 10.43 | 10.43 | 10.39 | 10.41 | 86,240 | -0.02(-0.19%) |
Dec 08, 2023 | 10.33 | 10.44 | 10.33 | 10.43 | 86,705 | +0.02(+0.19%) |
Dec 07, 2023 | 10.45 | 10.48 | 10.39 | 10.41 | 153,088 | -0.03(-0.26%) |
Dec 06, 2023 | 10.56 | 10.62 | 10.44 | 10.44 | 33,655 | -0.07(-0.66%) |
Dec 05, 2023 | 10.54 | 10.54 | 10.47 | 10.51 | 27,575 | -0.02(-0.19%) |
Dec 04, 2023 | 10.52 | 10.58 | 10.46 | 10.53 | 79,348 | -0.01(-0.09%) |
Dec 01, 2023 | 10.25 | 10.59 | 10.25 | 10.54 | 156,129 | +0.31(+2.98%) |
Nov 30, 2023 | 10.20 | 10.25 | 10.17 | 10.23 | 63,534 | +0.03(+0.29%) |
Nov 29, 2023 | 10.13 | 10.25 | 10.13 | 10.20 | 80,408 | +0.11(+1.08%) |
Nov 28, 2023 | 10.03 | 10.12 | 10.03 | 10.09 | 49,082 | +0.02(+0.19%) |
Nov 27, 2023 | 10.08 | 10.10 | 9.977 | 10.08 | 61,883 | +0.05(+0.49%) |
Nov 24, 2023 | 10.04 | 10.07 | 10.02 | 10.03 | 22,788 | -0.02(-0.20%) |
Nov 22, 2023 | 10.09 | 10.13 | 9.987 | 10.05 | 82,955 | -0.06(-0.58%) |
Nov 21, 2023 | 10.07 | 10.12 | 10.07 | 10.11 | 35,935 | +0.03(+0.29%) |
Nov 20, 2023 | 10.02 | 10.11 | 10.02 | 10.08 | 64,691 | +0.07(+0.69%) |
Nov 17, 2023 | 10.11 | 10.11 | 9.987 | 10.01 | 45,757 | -0.05(-0.49%) |
Nov 16, 2023 | 9.918 | 10.07 | 9.918 | 10.06 | 94,348 | +0.20(+2.00%) |
Nov 15, 2023 | 9.967 | 9.977 | 9.829 | 9.859 | 85,376 | -0.12(-1.18%) |
Nov 14, 2023 | 9.928 | 10.00 | 9.928 | 9.977 | 32,471 | +0.15(+1.50%) |
Nov 13, 2023 | 9.682 | 9.849 | 9.672 | 9.829 | 69,566 | +0.14(+1.42%) |
Nov 10, 2023 | 9.633 | 9.716 | 9.628 | 9.692 | 45,504 | +0.10(+1.03%) |
Nov 09, 2023 | 9.692 | 9.721 | 9.527 | 9.593 | 89,734 | -0.08(-0.81%) |
Nov 08, 2023 | 9.573 | 9.711 | 9.573 | 9.672 | 32,052 | +0.14(+1.45%) |
Nov 07, 2023 | 9.426 | 9.593 | 9.416 | 9.534 | 58,115 | +0.16(+1.68%) |
Nov 06, 2023 | 9.357 | 9.386 | 9.268 | 9.376 | 116,419 | +0.02(+0.21%) |
Nov 03, 2023 | 9.229 | 9.376 | 9.229 | 9.357 | 118,293 | +0.20(+2.15%) |
Nov 02, 2023 | 9.101 | 9.160 | 9.101 | 9.160 | 75,760 | +0.17(+1.89%) |