Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.91 | 10.95 | 10.89 | 10.94 | 17,365 | +0.11(+1.01%) |
Jan 30, 2024 | 10.87 | 10.98 | 10.81 | 10.83 | 20,635 | -0.00(-0.03%) |
Jan 29, 2024 | 10.79 | 10.86 | 10.78 | 10.83 | 24,296 | +0.06(+0.59%) |
Jan 26, 2024 | 10.78 | 10.82 | 10.74 | 10.77 | 37,397 | -0.04(-0.37%) |
Jan 25, 2024 | 10.76 | 10.88 | 10.73 | 10.81 | 17,767 | +0.07(+0.65%) |
Jan 24, 2024 | 10.79 | 10.79 | 10.73 | 10.74 | 14,591 | +0.01(+0.09%) |
Jan 23, 2024 | 10.76 | 10.84 | 10.71 | 10.73 | 7,717 | -0.05(-0.46%) |
Jan 22, 2024 | 10.72 | 10.83 | 10.72 | 10.78 | 38,134 | +0.09(+0.88%) |
Jan 19, 2024 | 10.69 | 10.73 | 10.61 | 10.68 | 28,130 | -0.01(-0.09%) |
Jan 18, 2024 | 10.73 | 10.81 | 10.69 | 10.69 | 22,082 | -0.09(-0.82%) |
Jan 17, 2024 | 10.90 | 10.90 | 10.74 | 10.78 | 33,879 | -0.11(-1.00%) |
Jan 16, 2024 | 10.91 | 11.01 | 10.85 | 10.89 | 16,128 | -0.03(-0.27%) |
Jan 12, 2024 | 10.97 | 11.00 | 10.91 | 10.92 | 13,509 | +0.00(+0.00%) |
Jan 11, 2024 | 10.91 | 10.97 | 10.90 | 10.92 | 25,812 | -0.05(-0.45%) |
Jan 10, 2024 | 11.01 | 11.01 | 10.96 | 10.97 | 18,733 | -0.03(-0.27%) |
Jan 09, 2024 | 11.05 | 11.09 | 11.00 | 11.00 | 16,657 | -0.06(-0.54%) |
Jan 08, 2024 | 10.93 | 11.06 | 10.93 | 11.06 | 29,336 | +0.17(+1.54%) |
Jan 05, 2024 | 10.96 | 11.02 | 10.89 | 10.89 | 14,393 | -0.10(-0.90%) |
Jan 04, 2024 | 10.99 | 11.11 | 10.92 | 10.99 | 32,617 | -0.01(-0.09%) |
Jan 03, 2024 | 10.90 | 11.02 | 10.85 | 11.00 | 21,415 | +0.10(+0.91%) |
Jan 02, 2024 | 10.82 | 10.96 | 10.81 | 10.90 | 48,551 | +0.05(+0.46%) |
Dec 29, 2023 | 10.81 | 10.87 | 10.76 | 10.85 | 28,009 | +0.04(+0.37%) |
Dec 28, 2023 | 10.95 | 10.95 | 10.77 | 10.81 | 49,600 | -0.11(-0.99%) |
Dec 27, 2023 | 10.97 | 10.99 | 10.88 | 10.92 | 51,622 | -0.04(-0.36%) |
Dec 26, 2023 | 10.91 | 10.96 | 10.88 | 10.96 | 25,128 | +0.07(+0.63%) |
Dec 22, 2023 | 10.80 | 10.89 | 10.80 | 10.89 | 27,527 | +0.09(+0.82%) |
Dec 21, 2023 | 10.77 | 10.81 | 10.77 | 10.80 | 68,748 | +0.07(+0.69%) |
Dec 20, 2023 | 10.73 | 10.80 | 10.71 | 10.73 | 37,259 | +0.02(+0.18%) |
Dec 19, 2023 | 10.72 | 10.72 | 10.65 | 10.71 | 26,261 | +0.07(+0.65%) |
Dec 18, 2023 | 10.67 | 10.69 | 10.60 | 10.64 | 20,549 | -0.03(-0.28%) |
Dec 15, 2023 | 10.67 | 10.72 | 10.63 | 10.67 | 17,994 | +0.06(+0.56%) |
Dec 14, 2023 | 10.55 | 10.68 | 10.55 | 10.61 | 90,980 | +0.08(+0.75%) |
Dec 13, 2023 | 10.47 | 10.54 | 10.43 | 10.53 | 53,546 | +0.06(+0.56%) |
Dec 12, 2023 | 10.48 | 10.50 | 10.44 | 10.47 | 89,321 | +0.01(+0.09%) |
Dec 11, 2023 | 10.45 | 10.51 | 10.45 | 10.46 | 46,949 | +0.00(+0.00%) |
Dec 08, 2023 | 10.50 | 10.51 | 10.34 | 10.46 | 69,722 | -0.04(-0.38%) |
Dec 07, 2023 | 10.42 | 10.50 | 10.42 | 10.50 | 227,807 | +0.09(+0.85%) |
Dec 06, 2023 | 10.42 | 10.46 | 10.41 | 10.41 | 16,785 | +0.03(+0.28%) |
Dec 05, 2023 | 10.40 | 10.43 | 10.34 | 10.38 | 21,557 | +0.00(+0.00%) |
Dec 04, 2023 | 10.36 | 10.40 | 10.28 | 10.38 | 59,469 | -0.02(-0.19%) |
Dec 01, 2023 | 10.28 | 10.41 | 10.26 | 10.40 | 29,866 | +0.17(+1.63%) |
Nov 30, 2023 | 10.24 | 10.25 | 10.22 | 10.24 | 77,498 | +0.00(+0.00%) |
Nov 29, 2023 | 10.16 | 10.24 | 10.16 | 10.24 | 40,807 | +0.15(+1.47%) |
Nov 28, 2023 | 10.04 | 10.09 | 10.04 | 10.09 | 43,868 | +0.04(+0.38%) |
Nov 27, 2023 | 10.06 | 10.06 | 10.00 | 10.05 | 60,440 | +0.05(+0.49%) |
Nov 24, 2023 | 10.00 | 10.07 | 9.991 | 10.00 | 10,385 | -0.01(-0.10%) |
Nov 22, 2023 | 10.04 | 10.07 | 10.01 | 10.01 | 17,992 | +0.01(+0.10%) |
Nov 21, 2023 | 10.01 | 10.07 | 9.981 | 10.00 | 18,024 | +0.00(+0.05%) |
Nov 20, 2023 | 9.946 | 10.04 | 9.946 | 9.995 | 35,126 | +0.03(+0.30%) |
Nov 17, 2023 | 9.946 | 9.986 | 9.927 | 9.966 | 41,897 | +0.04(+0.40%) |
Nov 16, 2023 | 9.819 | 9.953 | 9.819 | 9.927 | 26,948 | +0.13(+1.30%) |
Nov 15, 2023 | 9.809 | 9.809 | 9.780 | 9.799 | 48,397 | -0.01(-0.10%) |
Nov 14, 2023 | 9.740 | 9.868 | 9.740 | 9.809 | 18,290 | +0.14(+1.42%) |
Nov 13, 2023 | 9.623 | 9.673 | 9.613 | 9.672 | 39,347 | +0.05(+0.51%) |
Nov 10, 2023 | 9.603 | 9.633 | 9.564 | 9.623 | 13,577 | +0.09(+0.93%) |
Nov 09, 2023 | 9.672 | 9.672 | 9.515 | 9.534 | 41,179 | -0.12(-1.22%) |
Nov 08, 2023 | 9.583 | 9.652 | 9.532 | 9.652 | 21,673 | +0.12(+1.23%) |
Nov 07, 2023 | 9.456 | 9.574 | 9.456 | 9.534 | 25,295 | +0.13(+1.36%) |
Nov 06, 2023 | 9.446 | 9.446 | 9.319 | 9.407 | 29,543 | -0.06(-0.62%) |
Nov 03, 2023 | 9.319 | 9.466 | 9.319 | 9.466 | 26,173 | +0.20(+2.12%) |
Nov 02, 2023 | 9.240 | 9.319 | 9.240 | 9.270 | 40,000 | +0.12(+1.29%) |