Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.77 | 10.84 | 10.58 | 10.60 | 2,146,022 | -0.19(-1.75%) |
Jan 30, 2024 | 10.80 | 10.84 | 10.75 | 10.79 | 1,347,176 | -0.04(-0.37%) |
Jan 29, 2024 | 10.66 | 10.84 | 10.62 | 10.83 | 2,922,864 | +0.12(+1.11%) |
Jan 26, 2024 | 10.63 | 10.76 | 10.60 | 10.71 | 2,213,375 | +0.14(+1.32%) |
Jan 25, 2024 | 10.53 | 10.59 | 10.41 | 10.57 | 1,866,036 | +0.22(+2.11%) |
Jan 24, 2024 | 10.61 | 10.61 | 10.32 | 10.35 | 1,400,359 | -0.12(-1.14%) |
Jan 23, 2024 | 10.76 | 10.77 | 10.46 | 10.47 | 1,498,903 | -0.20(-1.86%) |
Jan 22, 2024 | 10.73 | 10.79 | 10.64 | 10.67 | 1,353,219 | +0.00(+0.00%) |
Jan 19, 2024 | 10.51 | 10.68 | 10.44 | 10.67 | 1,271,547 | +0.19(+1.80%) |
Jan 18, 2024 | 10.48 | 10.51 | 10.37 | 10.48 | 1,527,392 | +0.06(+0.57%) |
Jan 17, 2024 | 10.46 | 10.63 | 10.35 | 10.42 | 2,701,415 | -0.20(-1.87%) |
Jan 16, 2024 | 10.61 | 10.71 | 10.55 | 10.62 | 2,507,832 | -0.08(-0.74%) |
Jan 12, 2024 | 10.92 | 10.95 | 10.67 | 10.70 | 3,056,016 | -0.09(-0.83%) |
Jan 11, 2024 | 10.72 | 10.79 | 10.66 | 10.79 | 1,259,985 | +0.00(+0.00%) |
Jan 10, 2024 | 10.76 | 10.87 | 10.73 | 10.79 | 1,224,940 | +0.00(+0.00%) |
Jan 09, 2024 | 10.86 | 10.87 | 10.73 | 10.79 | 1,170,179 | -0.19(-1.72%) |
Jan 08, 2024 | 10.80 | 11.00 | 10.80 | 10.98 | 1,516,663 | +0.14(+1.28%) |
Jan 05, 2024 | 10.71 | 10.97 | 10.71 | 10.84 | 1,836,572 | +0.06(+0.55%) |
Jan 04, 2024 | 10.67 | 10.86 | 10.64 | 10.78 | 2,006,827 | +0.11(+1.02%) |
Jan 03, 2024 | 10.56 | 10.82 | 10.51 | 10.67 | 3,597,721 | -0.01(-0.09%) |
Jan 02, 2024 | 10.65 | 10.78 | 10.51 | 10.68 | 1,658,110 | +0.02(+0.19%) |
Dec 29, 2023 | 10.76 | 10.78 | 10.65 | 10.66 | 1,190,155 | -0.12(-1.11%) |
Dec 28, 2023 | 10.80 | 10.85 | 10.72 | 10.78 | 1,113,839 | -0.05(-0.46%) |
Dec 27, 2023 | 10.84 | 10.86 | 10.73 | 10.83 | 1,352,081 | -0.02(-0.18%) |
Dec 26, 2023 | 10.77 | 10.89 | 10.68 | 10.85 | 1,214,001 | +0.10(+0.91%) |
Dec 22, 2023 | 10.75 | 10.83 | 10.70 | 10.75 | 3,606,584 | +0.06(+0.55%) |
Dec 21, 2023 | 10.70 | 10.72 | 10.60 | 10.69 | 1,976,122 | +0.13(+1.21%) |
Dec 20, 2023 | 10.47 | 10.71 | 10.36 | 10.56 | 2,809,483 | +0.06(+0.56%) |
Dec 19, 2023 | 10.54 | 10.65 | 10.46 | 10.51 | 4,356,588 | +0.08(+0.75%) |
Dec 18, 2023 | 10.52 | 10.57 | 10.40 | 10.43 | 1,897,436 | -0.04(-0.37%) |
Dec 15, 2023 | 10.59 | 10.59 | 10.30 | 10.47 | 8,865,712 | -0.13(-1.21%) |
Dec 14, 2023 | 10.93 | 11.01 | 10.56 | 10.59 | 4,488,474 | +0.31(+3.06%) |
Dec 13, 2023 | 10.23 | 10.38 | 10.03 | 10.28 | 3,671,015 | +0.01(+0.10%) |
Dec 12, 2023 | 10.22 | 10.34 | 10.19 | 10.27 | 3,993,382 | +0.08(+0.77%) |
Dec 11, 2023 | 9.966 | 10.22 | 9.897 | 10.19 | 2,400,956 | +0.23(+2.27%) |
Dec 08, 2023 | 9.721 | 9.966 | 9.721 | 9.966 | 3,168,337 | +0.02(+0.20%) |
Dec 07, 2023 | 9.750 | 9.986 | 9.686 | 9.946 | 2,538,724 | +0.27(+2.84%) |
Dec 06, 2023 | 9.838 | 9.883 | 9.672 | 9.672 | 1,378,766 | -0.09(-0.91%) |
Dec 05, 2023 | 9.976 | 9.976 | 9.711 | 9.760 | 2,054,002 | -0.22(-2.17%) |
Dec 04, 2023 | 9.868 | 9.996 | 9.838 | 9.976 | 1,321,066 | +0.12(+1.20%) |
Dec 01, 2023 | 9.681 | 9.897 | 9.622 | 9.858 | 1,489,468 | +0.16(+1.62%) |
Nov 30, 2023 | 9.593 | 9.750 | 9.554 | 9.701 | 2,788,413 | +0.13(+1.33%) |
Nov 29, 2023 | 9.730 | 9.819 | 9.563 | 9.573 | 2,361,473 | -0.07(-0.71%) |
Nov 28, 2023 | 9.672 | 9.721 | 9.613 | 9.642 | 2,411,128 | -0.03(-0.30%) |
Nov 27, 2023 | 9.672 | 9.726 | 9.618 | 9.672 | 1,982,656 | -0.06(-0.61%) |
Nov 24, 2023 | 9.642 | 9.760 | 9.618 | 9.730 | 497,889 | +0.07(+0.71%) |
Nov 22, 2023 | 9.691 | 9.721 | 9.613 | 9.662 | 1,175,526 | +0.07(+0.72%) |
Nov 21, 2023 | 9.662 | 9.593 | 1,682,418 | -0.17(-1.71%) | ||
Nov 20, 2023 | 9.799 | 9.799 | 9.672 | 9.760 | 3,041,384 | +0.01(+0.10%) |
Nov 17, 2023 | 9.799 | 9.819 | 9.721 | 9.750 | 1,949,808 | +0.07(+0.71%) |
Nov 16, 2023 | 9.760 | 9.858 | 9.578 | 9.681 | 2,422,422 | -0.13(-1.30%) |
Nov 15, 2023 | 9.760 | 9.873 | 9.730 | 9.809 | 2,366,532 | +0.05(+0.50%) |
Nov 14, 2023 | 9.760 | 9.819 | 9.613 | 9.760 | 4,433,510 | +0.35(+3.76%) |
Nov 13, 2023 | 9.426 | 9.603 | 9.328 | 9.406 | 1,988,635 | -0.07(-0.73%) |
Nov 10, 2023 | 9.318 | 9.505 | 9.210 | 9.475 | 2,861,669 | +0.18(+1.90%) |
Nov 09, 2023 | 9.328 | 9.426 | 9.259 | 9.298 | 3,438,126 | +0.02(+0.21%) |
Nov 08, 2023 | 9.436 | 9.436 | 9.239 | 9.279 | 3,913,141 | -0.14(-1.46%) |
Nov 07, 2023 | 9.289 | 9.446 | 9.131 | 9.416 | 3,402,841 | +0.00(+0.00%) |
Nov 06, 2023 | 9.603 | 9.662 | 9.367 | 9.416 | 4,434,006 | -0.20(-2.04%) |
Nov 03, 2023 | 9.583 | 9.721 | 9.514 | 9.613 | 3,968,586 | +0.19(+1.98%) |
Nov 02, 2023 | 9.190 | 9.436 | 9.112 | 9.426 | 3,805,863 | +0.41(+4.58%) |