Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.91 | 10.91 | 10.80 | 10.80 | 83,477 | -0.19(-1.71%) |
Jan 30, 2024 | 10.99 | 11.02 | 10.97 | 10.99 | 68,719 | -0.00(-0.04%) |
Jan 29, 2024 | 10.92 | 10.99 | 10.90 | 10.99 | 28,238 | +0.12(+1.15%) |
Jan 26, 2024 | 10.89 | 10.92 | 10.87 | 10.87 | 145,987 | +0.04(+0.40%) |
Jan 25, 2024 | 10.84 | 10.84 | 10.79 | 10.82 | 2,190 | +0.05(+0.47%) |
Jan 24, 2024 | 10.81 | 10.85 | 10.77 | 10.77 | 26,961 | +0.08(+0.78%) |
Jan 23, 2024 | 10.69 | 10.73 | 10.65 | 10.69 | 70,279 | -0.02(-0.18%) |
Jan 22, 2024 | 10.73 | 10.75 | 10.70 | 10.71 | 112,240 | +0.01(+0.09%) |
Jan 19, 2024 | 10.64 | 10.70 | 10.59 | 10.70 | 48,841 | +0.13(+1.23%) |
Jan 18, 2024 | 10.53 | 10.57 | 10.51 | 10.57 | 42,814 | +0.10(+0.96%) |
Jan 17, 2024 | 10.43 | 10.47 | 10.43 | 10.47 | 141,952 | -0.01(-0.10%) |
Jan 16, 2024 | 10.53 | 10.54 | 10.45 | 10.48 | 90,668 | -0.09(-0.90%) |
Jan 12, 2024 | 10.57 | 10.60 | 10.54 | 10.57 | 54,646 | +0.05(+0.52%) |
Jan 11, 2024 | 10.55 | 10.55 | 10.45 | 10.52 | 79,430 | +0.02(+0.19%) |
Jan 10, 2024 | 10.47 | 10.52 | 10.46 | 10.50 | 73,077 | +0.08(+0.77%) |
Jan 09, 2024 | 10.42 | 10.46 | 10.42 | 10.42 | 91,979 | +0.04(+0.39%) |
Jan 08, 2024 | 10.25 | 10.40 | 10.25 | 10.38 | 78,096 | +0.17(+1.67%) |
Jan 05, 2024 | 10.26 | 10.29 | 10.18 | 10.21 | 448,145 | -0.03(-0.29%) |
Jan 04, 2024 | 10.28 | 10.31 | 10.24 | 10.24 | 71,173 | -0.02(-0.19%) |
Jan 03, 2024 | 10.27 | 10.32 | 10.26 | 10.26 | 209,296 | -0.08(-0.77%) |
Jan 02, 2024 | 10.41 | 10.41 | 10.32 | 10.34 | 30,672 | -0.14(-1.34%) |
Dec 29, 2023 | 10.56 | 10.56 | 10.47 | 10.48 | 50,897 | -0.05(-0.43%) |
Dec 28, 2023 | 10.51 | 10.56 | 10.51 | 10.53 | 52,024 | +0.03(+0.24%) |
Dec 27, 2023 | 10.51 | 10.53 | 10.49 | 10.50 | 80,285 | +0.01(+0.10%) |
Dec 26, 2023 | 10.47 | 10.53 | 10.47 | 10.49 | 43,462 | +0.02(+0.19%) |
Dec 22, 2023 | 10.48 | 10.48 | 10.46 | 10.47 | 62,609 | +0.02(+0.19%) |
Dec 21, 2023 | 10.42 | 10.45 | 10.39 | 10.45 | 72,812 | +0.08(+0.72%) |
Dec 20, 2023 | 10.47 | 10.53 | 10.37 | 10.37 | 78,093 | -0.12(-1.16%) |
Dec 19, 2023 | 10.50 | 10.50 | 10.47 | 10.50 | 39,660 | +0.08(+0.74%) |
Dec 18, 2023 | 10.44 | 10.46 | 10.42 | 10.42 | 48,111 | +0.07(+0.70%) |
Dec 15, 2023 | 10.36 | 10.36 | 10.32 | 10.35 | 165,154 | +0.01(+0.05%) |
Dec 14, 2023 | 10.39 | 10.41 | 10.33 | 10.34 | 39,867 | -0.11(-1.04%) |
Dec 13, 2023 | 10.39 | 10.49 | 10.35 | 10.45 | 85,492 | +0.07(+0.67%) |
Dec 12, 2023 | 10.33 | 10.38 | 10.33 | 10.38 | 58,663 | +0.06(+0.57%) |
Dec 11, 2023 | 10.31 | 10.34 | 10.27 | 10.32 | 61,999 | +0.03(+0.30%) |
Dec 08, 2023 | 10.24 | 10.29 | 10.23 | 10.29 | 64,792 | +0.04(+0.34%) |
Dec 07, 2023 | 10.26 | 10.26 | 10.20 | 10.26 | 117,801 | +0.11(+1.03%) |
Dec 06, 2023 | 10.24 | 10.25 | 10.15 | 10.15 | 85,073 | -0.05(-0.49%) |
Dec 05, 2023 | 10.22 | 10.22 | 10.17 | 10.20 | 63,691 | +0.01(+0.10%) |
Dec 04, 2023 | 10.15 | 10.21 | 10.15 | 10.19 | 39,978 | -0.10(-1.01%) |
Dec 01, 2023 | 10.20 | 10.32 | 10.20 | 10.29 | 70,117 | +0.04(+0.37%) |
Nov 30, 2023 | 10.21 | 10.26 | 10.18 | 10.26 | 48,213 | +0.02(+0.20%) |
Nov 29, 2023 | 10.27 | 10.27 | 10.23 | 10.23 | 79,731 | +0.07(+0.73%) |
Nov 28, 2023 | 10.13 | 10.17 | 10.13 | 10.16 | 142,446 | +0.02(+0.20%) |
Nov 27, 2023 | 10.16 | 10.19 | 10.14 | 10.14 | 51,404 | -0.07(-0.69%) |
Nov 24, 2023 | 10.19 | 10.21 | 10.14 | 10.21 | 51,210 | +0.05(+0.44%) |
Nov 22, 2023 | 10.15 | 10.19 | 10.15 | 10.16 | 85,462 | +0.08(+0.84%) |
Nov 21, 2023 | 10.12 | 10.12 | 10.08 | 10.08 | 101,081 | -0.05(-0.45%) |
Nov 20, 2023 | 10.06 | 10.13 | 10.06 | 10.13 | 50,156 | +0.11(+1.09%) |
Nov 17, 2023 | 10.00 | 10.02 | 9.980 | 10.02 | 72,705 | +0.03(+0.27%) |
Nov 16, 2023 | 9.970 | 9.990 | 9.960 | 9.990 | 65,738 | +0.05(+0.49%) |
Nov 15, 2023 | 9.990 | 9.990 | 9.941 | 9.941 | 79,730 | +0.00(+0.01%) |
Nov 14, 2023 | 9.960 | 9.960 | 9.930 | 9.941 | 56,751 | +0.20(+2.06%) |
Nov 13, 2023 | 9.730 | 9.760 | 9.730 | 9.740 | 110,240 | -0.04(-0.45%) |
Nov 10, 2023 | 9.650 | 9.784 | 9.650 | 9.784 | 91,801 | +0.14(+1.42%) |
Nov 09, 2023 | 9.710 | 9.780 | 9.647 | 9.647 | 121,140 | -0.06(-0.65%) |
Nov 08, 2023 | 9.690 | 9.720 | 9.690 | 9.710 | 75,818 | +0.04(+0.41%) |
Nov 07, 2023 | 9.660 | 9.700 | 9.650 | 9.670 | 43,914 | +0.07(+0.76%) |
Nov 06, 2023 | 9.590 | 9.600 | 9.557 | 9.598 | 56,527 | +0.03(+0.29%) |
Nov 03, 2023 | 9.541 | 9.570 | 9.535 | 9.570 | 96,403 | +0.10(+1.04%) |
Nov 02, 2023 | 9.460 | 9.480 | 9.440 | 9.471 | 86,779 | +0.16(+1.69%) |