Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.28 | 10.40 | 10.20 | 10.21 | 7,079 | -0.01(-0.10%) |
Jan 30, 2024 | 10.20 | 10.27 | 10.18 | 10.22 | 15,916 | -0.08(-0.78%) |
Jan 29, 2024 | 10.19 | 10.31 | 10.19 | 10.30 | 11,158 | +0.10(+0.98%) |
Jan 26, 2024 | 10.33 | 10.33 | 10.20 | 10.20 | 9,901 | -0.08(-0.78%) |
Jan 25, 2024 | 10.22 | 10.32 | 10.21 | 10.28 | 18,421 | +0.05(+0.49%) |
Jan 24, 2024 | 10.40 | 10.40 | 10.20 | 10.23 | 4,289 | +0.02(+0.20%) |
Jan 23, 2024 | 10.15 | 10.23 | 10.15 | 10.21 | 18,842 | +0.06(+0.59%) |
Jan 22, 2024 | 10.14 | 10.29 | 10.12 | 10.15 | 20,004 | -0.07(-0.68%) |
Jan 19, 2024 | 10.12 | 10.24 | 10.10 | 10.22 | 30,157 | +0.03(+0.29%) |
Jan 18, 2024 | 10.19 | 10.19 | 10.14 | 10.19 | 5,246 | -0.06(-0.59%) |
Jan 17, 2024 | 10.23 | 10.25 | 10.19 | 10.25 | 52,569 | -0.22(-2.10%) |
Jan 16, 2024 | 10.64 | 10.64 | 10.43 | 10.47 | 10,334 | -0.36(-3.32%) |
Jan 12, 2024 | 10.86 | 10.91 | 10.82 | 10.83 | 4,834 | -0.05(-0.46%) |
Jan 11, 2024 | 10.92 | 10.99 | 10.78 | 10.88 | 30,247 | -0.15(-1.36%) |
Jan 10, 2024 | 10.94 | 11.03 | 10.92 | 11.03 | 39,596 | +0.08(+0.73%) |
Jan 09, 2024 | 10.97 | 10.99 | 10.92 | 10.95 | 12,021 | -0.07(-0.64%) |
Jan 08, 2024 | 10.97 | 11.04 | 10.94 | 11.02 | 13,990 | +0.09(+0.82%) |
Jan 05, 2024 | 10.94 | 11.09 | 10.90 | 10.93 | 5,507 | -0.03(-0.27%) |
Jan 04, 2024 | 10.89 | 10.99 | 10.89 | 10.96 | 9,724 | -0.01(-0.09%) |
Jan 03, 2024 | 11.00 | 11.00 | 10.90 | 10.97 | 7,149 | -0.10(-0.90%) |
Jan 02, 2024 | 11.07 | 11.17 | 11.07 | 11.07 | 8,897 | -0.21(-1.86%) |
Dec 29, 2023 | 11.28 | 11.37 | 11.28 | 11.28 | 16,759 | -0.05(-0.44%) |
Dec 28, 2023 | 11.31 | 11.39 | 11.30 | 11.33 | 30,229 | -0.01(-0.07%) |
Dec 27, 2023 | 11.26 | 11.39 | 11.26 | 11.34 | 48,076 | +0.08(+0.71%) |
Dec 26, 2023 | 11.13 | 11.30 | 11.13 | 11.26 | 12,719 | +0.07(+0.62%) |
Dec 22, 2023 | 11.14 | 11.28 | 11.14 | 11.19 | 12,819 | +0.03(+0.29%) |
Dec 21, 2023 | 11.07 | 11.17 | 11.06 | 11.16 | 15,407 | +0.21(+1.88%) |
Dec 20, 2023 | 11.07 | 11.10 | 10.90 | 10.95 | 28,413 | -0.12(-1.08%) |
Dec 19, 2023 | 10.97 | 11.12 | 10.97 | 11.07 | 18,512 | +0.15(+1.36%) |
Dec 18, 2023 | 10.97 | 10.99 | 10.83 | 10.92 | 21,050 | +0.00(+0.00%) |
Dec 15, 2023 | 10.98 | 11.04 | 10.92 | 10.92 | 11,407 | -0.02(-0.18%) |
Dec 14, 2023 | 10.85 | 11.01 | 10.85 | 10.94 | 55,746 | +0.42(+3.96%) |
Dec 13, 2023 | 10.15 | 10.57 | 10.15 | 10.52 | 18,233 | +0.30(+2.91%) |
Dec 12, 2023 | 10.21 | 10.23 | 10.10 | 10.23 | 188,857 | -0.09(-0.87%) |
Dec 11, 2023 | 10.33 | 10.35 | 10.28 | 10.31 | 13,867 | -0.12(-1.14%) |
Dec 08, 2023 | 10.43 | 10.50 | 10.39 | 10.43 | 98,786 | -0.06(-0.57%) |
Dec 07, 2023 | 10.46 | 10.56 | 10.46 | 10.49 | 28,806 | +0.01(+0.09%) |
Dec 06, 2023 | 10.51 | 10.58 | 10.48 | 10.48 | 16,409 | +0.04(+0.38%) |
Dec 05, 2023 | 10.38 | 10.46 | 10.36 | 10.44 | 25,724 | +0.04(+0.38%) |
Dec 04, 2023 | 10.36 | 10.47 | 10.36 | 10.40 | 5,697 | -0.09(-0.85%) |
Dec 01, 2023 | 10.29 | 10.54 | 10.29 | 10.49 | 14,735 | +0.19(+1.83%) |
Nov 30, 2023 | 10.28 | 10.32 | 10.28 | 10.31 | 20,744 | +0.04(+0.39%) |
Nov 29, 2023 | 10.26 | 10.36 | 10.26 | 10.27 | 7,235 | +0.01(+0.10%) |
Nov 28, 2023 | 10.12 | 10.29 | 10.12 | 10.26 | 11,164 | +0.15(+1.52%) |
Nov 27, 2023 | 10.07 | 10.13 | 10.05 | 10.10 | 158,222 | +0.03(+0.34%) |
Nov 24, 2023 | 10.04 | 10.11 | 10.04 | 10.07 | 2,863 | +0.01(+0.13%) |
Nov 22, 2023 | 10.03 | 10.13 | 10.03 | 10.05 | 19,013 | -0.00(-0.03%) |
Nov 21, 2023 | 10.15 | 10.15 | 10.06 | 10.06 | 10,944 | -0.22(-2.13%) |
Nov 20, 2023 | 10.14 | 10.28 | 10.10 | 10.28 | 22,907 | +0.13(+1.27%) |
Nov 17, 2023 | 10.12 | 10.15 | 10.05 | 10.15 | 14,761 | +0.00(+0.00%) |
Nov 16, 2023 | 10.11 | 10.15 | 10.09 | 10.15 | 12,023 | -0.02(-0.20%) |
Nov 15, 2023 | 10.05 | 10.18 | 10.05 | 10.17 | 8,188 | +0.17(+1.74%) |
Nov 14, 2023 | 9.709 | 9.992 | 9.709 | 9.992 | 9,311 | +0.53(+5.61%) |
Nov 13, 2023 | 9.431 | 9.521 | 9.431 | 9.461 | 9,724 | -0.03(-0.31%) |
Nov 10, 2023 | 9.471 | 9.501 | 9.451 | 9.491 | 17,156 | -0.08(-0.83%) |
Nov 09, 2023 | 9.580 | 9.709 | 9.570 | 9.570 | 12,269 | -0.05(-0.52%) |
Nov 08, 2023 | 9.640 | 9.680 | 9.552 | 9.620 | 5,651 | -0.06(-0.62%) |
Nov 07, 2023 | 9.690 | 9.739 | 9.670 | 9.680 | 19,094 | -0.09(-0.91%) |
Nov 06, 2023 | 9.819 | 9.829 | 9.729 | 9.769 | 12,405 | -0.11(-1.11%) |
Nov 03, 2023 | 9.809 | 9.878 | 9.799 | 9.878 | 8,422 | +0.23(+2.37%) |
Nov 02, 2023 | 9.412 | 9.650 | 9.412 | 9.650 | 5,890 | +0.45(+4.85%) |