Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.52 | 10.55 | 10.26 | 10.27 | 296,935 | -0.22(-2.12%) |
Jan 30, 2024 | 10.46 | 10.51 | 10.44 | 10.49 | 146,524 | +0.00(+0.00%) |
Jan 29, 2024 | 10.47 | 10.58 | 10.45 | 10.49 | 250,994 | +0.03(+0.28%) |
Jan 26, 2024 | 10.42 | 10.50 | 10.42 | 10.47 | 162,842 | +0.04(+0.37%) |
Jan 25, 2024 | 10.44 | 10.46 | 10.29 | 10.43 | 331,898 | -0.04(-0.37%) |
Jan 24, 2024 | 10.65 | 10.68 | 10.45 | 10.47 | 310,668 | -0.18(-1.73%) |
Jan 23, 2024 | 10.64 | 10.69 | 10.62 | 10.65 | 209,873 | -0.03(-0.27%) |
Jan 22, 2024 | 10.71 | 10.76 | 10.64 | 10.68 | 320,333 | +0.01(+0.11%) |
Jan 19, 2024 | 10.77 | 10.77 | 10.64 | 10.67 | 315,575 | -0.04(-0.36%) |
Jan 18, 2024 | 10.70 | 10.72 | 10.57 | 10.71 | 221,905 | +0.06(+0.54%) |
Jan 17, 2024 | 10.69 | 10.71 | 10.56 | 10.65 | 252,792 | -0.10(-0.90%) |
Jan 16, 2024 | 10.77 | 10.81 | 10.68 | 10.74 | 213,045 | -0.03(-0.27%) |
Jan 12, 2024 | 10.73 | 10.81 | 10.69 | 10.77 | 239,335 | +0.07(+0.63%) |
Jan 11, 2024 | 10.70 | 10.71 | 10.49 | 10.71 | 259,528 | +0.04(+0.36%) |
Jan 10, 2024 | 10.63 | 10.70 | 10.52 | 10.67 | 248,021 | +0.03(+0.27%) |
Jan 09, 2024 | 10.71 | 10.72 | 10.58 | 10.64 | 314,470 | -0.10(-0.90%) |
Jan 08, 2024 | 10.55 | 10.74 | 10.52 | 10.73 | 287,210 | +0.22(+2.11%) |
Jan 05, 2024 | 10.55 | 10.60 | 10.48 | 10.51 | 224,485 | -0.04(-0.36%) |
Jan 04, 2024 | 10.32 | 10.57 | 10.32 | 10.55 | 283,765 | +0.22(+2.14%) |
Jan 03, 2024 | 10.32 | 10.38 | 10.25 | 10.33 | 201,939 | -0.04(-0.37%) |
Jan 02, 2024 | 10.34 | 10.46 | 10.26 | 10.37 | 381,422 | +0.08(+0.75%) |
Dec 29, 2023 | 10.39 | 10.41 | 10.26 | 10.29 | 282,100 | -0.09(-0.83%) |
Dec 28, 2023 | 10.34 | 10.38 | 10.32 | 10.38 | 282,200 | +0.05(+0.47%) |
Dec 27, 2023 | 10.20 | 10.34 | 10.19 | 10.33 | 259,980 | +0.12(+1.13%) |
Dec 26, 2023 | 10.10 | 10.27 | 10.10 | 10.21 | 194,975 | +0.08(+0.76%) |
Dec 22, 2023 | 10.06 | 10.20 | 10.06 | 10.14 | 233,662 | +0.07(+0.67%) |
Dec 21, 2023 | 10.10 | 10.10 | 10.00 | 10.07 | 318,751 | +0.05(+0.48%) |
Dec 20, 2023 | 10.05 | 10.18 | 10.02 | 10.02 | 230,202 | -0.02(-0.19%) |
Dec 19, 2023 | 10.05 | 10.08 | 10.01 | 10.04 | 179,297 | +0.02(+0.19%) |
Dec 18, 2023 | 10.00 | 10.05 | 9.955 | 10.02 | 253,408 | +0.01(+0.10%) |
Dec 15, 2023 | 10.19 | 10.20 | 9.993 | 10.01 | 506,697 | -0.10(-1.02%) |
Dec 14, 2023 | 10.04 | 10.18 | 10.04 | 10.12 | 449,493 | +0.08(+0.76%) |
Dec 13, 2023 | 9.925 | 10.04 | 9.849 | 10.04 | 228,349 | +0.11(+1.15%) |
Dec 12, 2023 | 9.849 | 9.935 | 9.839 | 9.925 | 194,297 | +0.07(+0.68%) |
Dec 11, 2023 | 9.925 | 9.944 | 9.849 | 9.858 | 294,288 | -0.08(-0.77%) |
Dec 08, 2023 | 9.839 | 9.962 | 9.839 | 9.935 | 240,520 | +0.04(+0.39%) |
Dec 07, 2023 | 9.792 | 9.916 | 9.782 | 9.896 | 307,286 | +0.08(+0.78%) |
Dec 06, 2023 | 9.772 | 9.830 | 9.758 | 9.820 | 237,026 | +0.10(+0.98%) |
Dec 05, 2023 | 9.830 | 9.830 | 9.706 | 9.725 | 199,743 | -0.08(-0.78%) |
Dec 04, 2023 | 9.801 | 9.858 | 9.792 | 9.801 | 249,826 | -0.01(-0.10%) |
Dec 01, 2023 | 9.715 | 9.811 | 9.687 | 9.811 | 250,512 | +0.10(+1.08%) |
Nov 30, 2023 | 9.734 | 9.755 | 9.658 | 9.706 | 168,949 | +0.03(+0.30%) |
Nov 29, 2023 | 9.744 | 9.782 | 9.677 | 9.677 | 192,203 | -0.06(-0.59%) |
Nov 28, 2023 | 9.725 | 9.782 | 9.687 | 9.734 | 172,362 | -0.02(-0.20%) |
Nov 27, 2023 | 9.811 | 9.811 | 9.725 | 9.753 | 156,981 | -0.02(-0.20%) |
Nov 24, 2023 | 9.734 | 9.801 | 9.696 | 9.772 | 168,483 | +0.08(+0.79%) |
Nov 22, 2023 | 9.715 | 9.734 | 9.667 | 9.696 | 204,919 | +0.03(+0.30%) |
Nov 21, 2023 | 9.562 | 9.720 | 9.553 | 9.667 | 334,555 | +0.10(+1.00%) |
Nov 20, 2023 | 9.534 | 9.582 | 9.462 | 9.572 | 260,153 | +0.06(+0.60%) |
Nov 17, 2023 | 9.582 | 9.582 | 9.505 | 9.515 | 225,278 | -0.02(-0.18%) |
Nov 16, 2023 | 9.664 | 9.692 | 9.531 | 9.531 | 332,041 | -0.10(-1.08%) |
Nov 15, 2023 | 9.588 | 9.645 | 9.552 | 9.636 | 247,409 | +0.04(+0.39%) |
Nov 14, 2023 | 9.465 | 9.598 | 9.459 | 9.598 | 269,903 | +0.15(+1.60%) |
Nov 13, 2023 | 9.427 | 9.465 | 9.352 | 9.446 | 234,640 | +0.02(+0.20%) |
Nov 10, 2023 | 9.371 | 9.503 | 9.371 | 9.427 | 278,359 | +0.05(+0.50%) |
Nov 09, 2023 | 9.399 | 9.475 | 9.371 | 9.380 | 132,100 | +0.01(+0.10%) |
Nov 08, 2023 | 9.418 | 9.465 | 9.352 | 9.371 | 214,924 | -0.07(-0.70%) |
Nov 07, 2023 | 9.484 | 9.503 | 9.399 | 9.437 | 167,467 | -0.05(-0.50%) |
Nov 06, 2023 | 9.503 | 9.541 | 9.418 | 9.484 | 209,329 | +0.03(+0.30%) |
Nov 03, 2023 | 9.456 | 9.532 | 9.446 | 9.456 | 237,203 | +0.07(+0.71%) |
Nov 02, 2023 | 9.276 | 9.418 | 9.276 | 9.389 | 284,704 | +0.17(+1.85%) |