Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.75 | 10.76 | 10.52 | 10.53 | 275,643 | -0.23(-2.10%) |
Jan 30, 2024 | 10.67 | 10.76 | 10.64 | 10.75 | 221,602 | +0.08(+0.79%) |
Jan 29, 2024 | 10.62 | 10.68 | 10.59 | 10.67 | 258,867 | +0.08(+0.71%) |
Jan 26, 2024 | 10.55 | 10.60 | 10.53 | 10.59 | 280,026 | +0.09(+0.90%) |
Jan 25, 2024 | 10.53 | 10.53 | 10.38 | 10.50 | 227,955 | +0.05(+0.45%) |
Jan 24, 2024 | 10.65 | 10.65 | 10.44 | 10.45 | 276,545 | -0.09(-0.89%) |
Jan 23, 2024 | 10.60 | 10.67 | 10.52 | 10.55 | 270,095 | -0.04(-0.36%) |
Jan 22, 2024 | 10.45 | 10.59 | 10.45 | 10.59 | 286,553 | +0.18(+1.72%) |
Jan 19, 2024 | 10.43 | 10.47 | 10.32 | 10.41 | 353,175 | -0.01(-0.09%) |
Jan 18, 2024 | 10.39 | 10.47 | 10.32 | 10.42 | 324,368 | +0.03(+0.27%) |
Jan 17, 2024 | 10.36 | 10.51 | 10.36 | 10.39 | 246,686 | +0.00(+0.00%) |
Jan 16, 2024 | 10.41 | 10.49 | 10.38 | 10.39 | 201,561 | -0.15(-1.43%) |
Jan 12, 2024 | 10.56 | 10.60 | 10.48 | 10.54 | 209,930 | +0.05(+0.45%) |
Jan 11, 2024 | 10.60 | 10.60 | 10.38 | 10.49 | 266,018 | -0.07(-0.62%) |
Jan 10, 2024 | 10.61 | 10.68 | 10.54 | 10.56 | 210,262 | -0.08(-0.71%) |
Jan 09, 2024 | 10.68 | 10.69 | 10.56 | 10.63 | 372,243 | -0.04(-0.35%) |
Jan 08, 2024 | 10.54 | 10.69 | 10.52 | 10.67 | 309,937 | +0.17(+1.61%) |
Jan 05, 2024 | 10.41 | 10.51 | 10.40 | 10.50 | 279,234 | +0.11(+1.09%) |
Jan 04, 2024 | 10.29 | 10.49 | 10.29 | 10.39 | 296,673 | +0.10(+1.01%) |
Jan 03, 2024 | 10.47 | 10.49 | 10.24 | 10.28 | 303,100 | -0.21(-1.97%) |
Jan 02, 2024 | 10.53 | 10.59 | 10.40 | 10.49 | 297,915 | -0.15(-1.42%) |
Dec 29, 2023 | 10.80 | 10.80 | 10.63 | 10.64 | 219,183 | -0.12(-1.14%) |
Dec 28, 2023 | 10.75 | 10.86 | 10.72 | 10.76 | 231,295 | +0.05(+0.44%) |
Dec 27, 2023 | 10.74 | 10.81 | 10.71 | 10.72 | 199,245 | -0.06(-0.52%) |
Dec 26, 2023 | 10.80 | 10.85 | 10.72 | 10.77 | 230,782 | +0.00(+0.00%) |
Dec 22, 2023 | 10.72 | 10.84 | 10.69 | 10.77 | 311,989 | +0.07(+0.61%) |
Dec 21, 2023 | 10.67 | 10.71 | 10.58 | 10.71 | 297,927 | +0.07(+0.71%) |
Dec 20, 2023 | 10.74 | 10.80 | 10.62 | 10.63 | 318,705 | -0.14(-1.29%) |
Dec 19, 2023 | 10.61 | 10.86 | 10.58 | 10.77 | 624,320 | +0.18(+1.66%) |
Dec 18, 2023 | 10.46 | 10.63 | 10.45 | 10.60 | 435,677 | +0.17(+1.60%) |
Dec 15, 2023 | 10.54 | 10.59 | 10.36 | 10.43 | 2,001,768 | +0.03(+0.27%) |
Dec 14, 2023 | 10.34 | 10.50 | 10.32 | 10.40 | 425,689 | +0.07(+0.72%) |
Dec 13, 2023 | 9.837 | 10.33 | 9.837 | 10.33 | 642,446 | +0.47(+4.78%) |
Dec 12, 2023 | 9.930 | 9.995 | 9.856 | 9.856 | 426,404 | -0.06(-0.56%) |
Dec 11, 2023 | 10.04 | 10.07 | 9.911 | 9.911 | 383,331 | -0.22(-2.19%) |
Dec 08, 2023 | 9.976 | 10.17 | 9.976 | 10.13 | 401,778 | +0.10(+1.01%) |
Dec 07, 2023 | 9.921 | 10.07 | 9.921 | 10.03 | 240,557 | +0.09(+0.93%) |
Dec 06, 2023 | 9.967 | 10.04 | 9.805 | 9.939 | 438,579 | -0.02(-0.19%) |
Dec 05, 2023 | 9.939 | 10.06 | 9.930 | 9.958 | 279,815 | -0.01(-0.09%) |
Dec 04, 2023 | 9.939 | 10.01 | 9.902 | 9.967 | 354,215 | +0.06(+0.56%) |
Dec 01, 2023 | 9.856 | 9.939 | 9.791 | 9.911 | 239,671 | +0.13(+1.32%) |
Nov 30, 2023 | 9.763 | 9.814 | 9.723 | 9.782 | 260,918 | -0.02(-0.19%) |
Nov 29, 2023 | 9.854 | 9.890 | 9.765 | 9.800 | 329,709 | +0.04(+0.37%) |
Nov 28, 2023 | 9.818 | 9.836 | 9.738 | 9.765 | 216,390 | -0.02(-0.18%) |
Nov 27, 2023 | 9.809 | 9.929 | 9.706 | 9.783 | 292,424 | -0.03(-0.27%) |
Nov 24, 2023 | 9.818 | 9.854 | 9.778 | 9.809 | 105,651 | -0.01(-0.09%) |
Nov 22, 2023 | 9.854 | 9.890 | 9.765 | 9.818 | 189,754 | -0.04(-0.36%) |
Nov 21, 2023 | 9.863 | 9.908 | 9.827 | 9.854 | 180,661 | -0.06(-0.63%) |
Nov 20, 2023 | 9.881 | 9.962 | 9.774 | 9.917 | 261,205 | +0.01(+0.09%) |
Nov 17, 2023 | 9.872 | 9.971 | 9.809 | 9.908 | 209,412 | +0.05(+0.55%) |
Nov 16, 2023 | 10.01 | 10.03 | 9.845 | 9.854 | 199,159 | -0.16(-1.61%) |
Nov 15, 2023 | 9.908 | 10.03 | 9.908 | 10.02 | 280,701 | +0.08(+0.81%) |
Nov 14, 2023 | 9.809 | 9.971 | 9.809 | 9.935 | 241,277 | +0.14(+1.46%) |
Nov 13, 2023 | 9.809 | 9.989 | 9.783 | 9.791 | 157,558 | -0.10(-1.00%) |
Nov 10, 2023 | 9.621 | 9.908 | 9.608 | 9.890 | 313,661 | +0.35(+3.66%) |
Nov 09, 2023 | 9.406 | 9.738 | 9.348 | 9.541 | 516,592 | +0.34(+3.70%) |
Nov 08, 2023 | 9.209 | 9.263 | 9.102 | 9.200 | 158,742 | +0.02(+0.20%) |
Nov 07, 2023 | 9.138 | 9.191 | 9.084 | 9.182 | 189,972 | +0.04(+0.49%) |
Nov 06, 2023 | 9.218 | 9.236 | 9.066 | 9.138 | 129,732 | -0.09(-0.97%) |
Nov 03, 2023 | 9.200 | 9.344 | 9.173 | 9.227 | 261,791 | +0.13(+1.48%) |
Nov 02, 2023 | 9.012 | 9.093 | 9.003 | 9.093 | 272,257 | +0.18(+2.01%) |