Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.61 | 10.63 | 10.51 | 10.51 | 14,846 | -0.10(-0.90%) |
Jan 30, 2024 | 10.56 | 10.61 | 10.56 | 10.61 | 1,315 | +0.05(+0.43%) |
Jan 29, 2024 | 10.56 | 10.56 | 10.49 | 10.56 | 2,575 | +0.03(+0.27%) |
Jan 26, 2024 | 10.53 | 10.54 | 10.53 | 10.54 | 2,087 | +0.02(+0.15%) |
Jan 25, 2024 | 10.47 | 10.52 | 10.47 | 10.52 | 1,231 | +0.06(+0.56%) |
Jan 24, 2024 | 10.50 | 10.50 | 10.46 | 10.46 | 674 | +0.00(+0.03%) |
Jan 23, 2024 | 10.50 | 10.50 | 10.44 | 10.46 | 816 | +0.03(+0.32%) |
Jan 22, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 376 | +0.04(+0.38%) |
Jan 19, 2024 | 10.31 | 10.38 | 10.31 | 10.38 | 2,372 | +0.08(+0.76%) |
Jan 18, 2024 | 10.26 | 10.31 | 10.24 | 10.31 | 1,043 | +0.04(+0.44%) |
Jan 17, 2024 | 10.27 | 10.28 | 10.24 | 10.26 | 3,113 | -0.04(-0.44%) |
Jan 16, 2024 | 10.31 | 10.32 | 10.31 | 10.31 | 756 | -0.07(-0.68%) |
Jan 12, 2024 | 10.37 | 10.40 | 10.34 | 10.38 | 899 | +0.02(+0.15%) |
Jan 11, 2024 | 10.31 | 10.36 | 10.31 | 10.36 | 526 | -0.03(-0.31%) |
Jan 10, 2024 | 10.37 | 10.39 | 10.37 | 10.39 | 321 | +0.01(+0.08%) |
Jan 09, 2024 | 10.41 | 10.41 | 10.36 | 10.38 | 1,283 | -0.04(-0.34%) |
Jan 08, 2024 | 10.35 | 10.42 | 10.33 | 10.42 | 811 | +0.04(+0.39%) |
Jan 05, 2024 | 10.41 | 10.41 | 10.38 | 10.38 | 366 | -0.02(-0.24%) |
Jan 04, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 322 | -0.01(-0.11%) |
Jan 03, 2024 | 10.42 | 10.42 | 10.41 | 10.42 | 1,088 | -0.02(-0.17%) |
Jan 02, 2024 | 10.43 | 10.44 | 10.41 | 10.43 | 1,809 | +0.02(+0.23%) |
Dec 29, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 460 | -0.03(-0.33%) |
Dec 28, 2023 | 10.49 | 10.49 | 10.42 | 10.44 | 1,259 | +0.03(+0.33%) |
Dec 27, 2023 | 10.42 | 10.42 | 10.39 | 10.41 | 500 | -0.00(-0.02%) |
Dec 26, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 678 | +0.03(+0.33%) |
Dec 22, 2023 | 10.40 | 10.41 | 10.38 | 10.38 | 4,739 | +0.05(+0.45%) |
Dec 21, 2023 | 10.30 | 10.33 | 10.30 | 10.33 | 418 | +0.10(+0.95%) |
Dec 20, 2023 | 10.37 | 10.37 | 10.23 | 10.23 | 1,389 | -0.13(-1.23%) |
Dec 19, 2023 | 10.35 | 10.36 | 10.35 | 10.36 | 810 | +0.05(+0.53%) |
Dec 18, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 305 | +0.01(+0.14%) |
Dec 15, 2023 | 10.30 | 10.30 | 10.28 | 10.29 | 765 | -0.02(-0.18%) |
Dec 14, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 582 | +0.10(+0.93%) |
Dec 13, 2023 | 10.07 | 10.21 | 10.07 | 10.21 | 457 | +0.15(+1.52%) |
Dec 12, 2023 | 10.04 | 10.07 | 10.04 | 10.06 | 438 | -0.01(-0.11%) |
Dec 11, 2023 | 10.01 | 10.07 | 9.984 | 10.07 | 1,020 | +0.05(+0.50%) |
Dec 08, 2023 | 10.06 | 10.06 | 9.993 | 10.02 | 1,016 | +0.02(+0.18%) |
Dec 07, 2023 | 9.993 | 10.01 | 9.993 | 10.00 | 1,491 | +0.01(+0.15%) |
Dec 06, 2023 | 10.02 | 10.03 | 9.990 | 9.990 | 739 | -0.01(-0.10%) |
Dec 05, 2023 | 10.14 | 10.14 | 10.000 | 10.000 | 848 | -0.03(-0.28%) |
Dec 04, 2023 | 9.993 | 10.03 | 9.993 | 10.03 | 421 | +0.01(+0.11%) |
Dec 01, 2023 | 9.959 | 10.02 | 9.959 | 10.02 | 403 | +0.08(+0.85%) |
Nov 30, 2023 | 9.924 | 9.932 | 9.889 | 9.932 | 664 | +0.09(+0.94%) |
Nov 29, 2023 | 9.874 | 9.874 | 9.840 | 9.840 | 1,678 | +0.02(+0.17%) |
Nov 28, 2023 | 9.845 | 9.845 | 9.823 | 9.823 | 1,038 | +0.00(+0.03%) |
Nov 27, 2023 | 9.805 | 9.820 | 9.795 | 9.820 | 1,047 | -0.02(-0.20%) |
Nov 24, 2023 | 9.840 | 9.840 | 9.840 | 9.840 | 350 | +0.02(+0.21%) |
Nov 22, 2023 | 9.819 | 9.819 | 9.819 | 9.819 | 330 | +0.01(+0.08%) |
Nov 21, 2023 | 9.825 | 9.835 | 9.785 | 9.811 | 1,454 | +0.00(+0.01%) |
Nov 20, 2023 | 9.835 | 9.845 | 9.775 | 9.810 | 879 | +0.02(+0.21%) |
Nov 17, 2023 | 9.771 | 9.789 | 9.771 | 9.789 | 1,177 | +0.04(+0.39%) |
Nov 16, 2023 | 9.755 | 9.755 | 9.716 | 9.751 | 950 | -0.04(-0.45%) |
Nov 15, 2023 | 9.796 | 9.796 | 9.796 | 9.796 | 191 | +0.05(+0.51%) |
Nov 14, 2023 | 9.747 | 9.795 | 9.746 | 9.746 | 517 | +0.16(+1.66%) |
Nov 13, 2023 | 9.557 | 9.616 | 9.557 | 9.587 | 1,231 | -0.02(-0.22%) |
Nov 10, 2023 | 9.535 | 9.608 | 9.535 | 9.608 | 236 | +0.10(+1.01%) |
Nov 09, 2023 | 9.512 | 9.512 | 9.512 | 9.512 | 283 | -0.08(-0.86%) |
Nov 08, 2023 | 9.595 | 9.595 | 9.595 | 9.595 | 63 | -0.01(-0.11%) |
Nov 07, 2023 | 9.606 | 9.605 | 9.605 | 9.605 | 134 | -0.03(-0.31%) |
Nov 06, 2023 | 9.626 | 9.636 | 9.626 | 9.635 | 311 | -0.01(-0.15%) |
Nov 03, 2023 | 9.650 | 9.650 | 9.650 | 9.650 | 366 | +0.05(+0.55%) |
Nov 02, 2023 | 9.527 | 9.597 | 9.527 | 9.597 | 521 | +0.19(+1.97%) |