Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.29 | 10.49 | 10.13 | 10.22 | 23,206 | -0.02(-0.20%) |
Jan 30, 2024 | 10.35 | 10.35 | 10.02 | 10.24 | 54,249 | -0.05(-0.49%) |
Jan 29, 2024 | 10.32 | 10.36 | 10.24 | 10.29 | 4,200 | +0.02(+0.19%) |
Jan 26, 2024 | 10.49 | 10.50 | 10.27 | 10.27 | 7,111 | -0.23(-2.19%) |
Jan 25, 2024 | 10.16 | 10.62 | 10.16 | 10.50 | 17,239 | +0.33(+3.24%) |
Jan 24, 2024 | 10.39 | 10.53 | 10.12 | 10.17 | 24,239 | -0.08(-0.78%) |
Jan 23, 2024 | 10.30 | 10.60 | 10.25 | 10.25 | 15,428 | -0.16(-1.54%) |
Jan 22, 2024 | 10.26 | 10.58 | 10.26 | 10.41 | 8,951 | +0.09(+0.87%) |
Jan 19, 2024 | 10.39 | 10.48 | 10.31 | 10.32 | 4,331 | -0.04(-0.39%) |
Jan 18, 2024 | 10.50 | 10.50 | 10.35 | 10.36 | 4,198 | +0.01(+0.10%) |
Jan 17, 2024 | 10.48 | 10.55 | 10.33 | 10.35 | 2,191 | -0.13(-1.24%) |
Jan 16, 2024 | 10.67 | 10.67 | 10.48 | 10.48 | 6,702 | -0.10(-0.95%) |
Jan 12, 2024 | 10.51 | 10.59 | 10.47 | 10.58 | 5,792 | +0.00(+0.00%) |
Jan 11, 2024 | 10.71 | 10.74 | 10.44 | 10.58 | 6,298 | -0.15(-1.40%) |
Jan 10, 2024 | 10.21 | 10.74 | 10.21 | 10.73 | 17,388 | +0.23(+2.19%) |
Jan 09, 2024 | 10.21 | 10.59 | 10.21 | 10.50 | 7,617 | -0.10(-0.94%) |
Jan 08, 2024 | 10.27 | 10.88 | 10.15 | 10.60 | 20,031 | +0.32(+3.11%) |
Jan 05, 2024 | 10.43 | 10.50 | 10.26 | 10.28 | 9,637 | -0.03(-0.29%) |
Jan 04, 2024 | 10.28 | 10.56 | 9.950 | 10.31 | 26,108 | -0.11(-1.06%) |
Jan 03, 2024 | 10.71 | 10.71 | 10.29 | 10.42 | 9,634 | -0.23(-2.16%) |
Jan 02, 2024 | 10.84 | 10.84 | 10.48 | 10.65 | 35,271 | -0.30(-2.74%) |
Dec 29, 2023 | 10.91 | 11.08 | 10.76 | 10.95 | 9,436 | +0.04(+0.37%) |
Dec 28, 2023 | 10.64 | 11.05 | 10.60 | 10.91 | 5,922 | -0.15(-1.36%) |
Dec 27, 2023 | 11.06 | 11.19 | 10.90 | 11.06 | 13,642 | -0.01(-0.09%) |
Dec 26, 2023 | 10.50 | 11.17 | 10.32 | 11.07 | 84,659 | +0.77(+7.48%) |
Dec 22, 2023 | 10.01 | 10.36 | 9.960 | 10.30 | 24,168 | +0.28(+2.79%) |
Dec 21, 2023 | 9.880 | 10.07 | 9.880 | 10.02 | 29,679 | +0.14(+1.42%) |
Dec 20, 2023 | 9.930 | 10.16 | 9.870 | 9.880 | 56,423 | -0.05(-0.50%) |
Dec 19, 2023 | 10.24 | 10.43 | 9.900 | 9.930 | 61,481 | -0.24(-2.36%) |
Dec 18, 2023 | 9.630 | 10.24 | 9.630 | 10.17 | 54,855 | +0.23(+2.31%) |
Dec 15, 2023 | 9.800 | 10.03 | 9.710 | 9.940 | 112,276 | +0.10(+1.02%) |
Dec 14, 2023 | 10.00 | 10.19 | 9.550 | 9.840 | 55,177 | -0.16(-1.60%) |
Dec 13, 2023 | 10.35 | 10.36 | 10.00 | 10.00 | 127,345 | -0.35(-3.38%) |
Dec 12, 2023 | 9.960 | 10.46 | 9.759 | 10.35 | 272,353 | +0.43(+4.33%) |
Dec 11, 2023 | 10.30 | 10.47 | 9.910 | 9.920 | 38,725 | -0.50(-4.80%) |
Dec 08, 2023 | 10.34 | 10.58 | 10.31 | 10.42 | 18,964 | -0.03(-0.29%) |
Dec 07, 2023 | 10.18 | 10.52 | 10.16 | 10.45 | 15,406 | +0.30(+2.96%) |
Dec 06, 2023 | 10.71 | 10.71 | 10.13 | 10.15 | 52,895 | -0.43(-4.06%) |
Dec 05, 2023 | 10.52 | 10.72 | 10.13 | 10.58 | 39,198 | +0.15(+1.49%) |
Dec 04, 2023 | 10.24 | 10.57 | 10.22 | 10.43 | 43,043 | -0.05(-0.52%) |
Dec 01, 2023 | 9.910 | 10.55 | 9.788 | 10.48 | 68,449 | +0.61(+6.18%) |
Nov 30, 2023 | 9.690 | 9.880 | 9.690 | 9.870 | 24,600 | +0.07(+0.71%) |
Nov 29, 2023 | 9.690 | 9.840 | 9.590 | 9.800 | 90,540 | +0.10(+1.03%) |
Nov 28, 2023 | 9.550 | 9.750 | 9.420 | 9.700 | 101,425 | +0.52(+5.66%) |
Nov 27, 2023 | 9.440 | 9.440 | 9.180 | 9.180 | 40,598 | +0.02(+0.22%) |
Nov 24, 2023 | 8.920 | 9.300 | 8.920 | 9.160 | 29,996 | +0.16(+1.78%) |
Nov 22, 2023 | 9.240 | 11.41 | 8.955 | 9.000 | 30,283 | -0.04(-0.44%) |
Nov 21, 2023 | 8.990 | 9.220 | 8.700 | 9.040 | 141,653 | +0.76(+9.18%) |
Nov 20, 2023 | 8.430 | 8.620 | 8.121 | 8.280 | 72,741 | -0.12(-1.43%) |
Nov 17, 2023 | 8.190 | 8.493 | 8.040 | 8.400 | 71,864 | +0.26(+3.19%) |
Nov 16, 2023 | 8.180 | 8.250 | 7.960 | 8.140 | 63,471 | +0.19(+2.39%) |
Nov 15, 2023 | 7.860 | 8.252 | 7.830 | 7.950 | 71,544 | +0.42(+5.58%) |
Nov 14, 2023 | 7.650 | 7.650 | 7.410 | 7.530 | 12,858 | +0.01(+0.13%) |
Nov 13, 2023 | 7.500 | 7.835 | 7.500 | 7.520 | 23,535 | -0.15(-1.96%) |
Nov 10, 2023 | 7.670 | 7.670 | 7.310 | 7.670 | 5,455 | +0.12(+1.59%) |
Nov 09, 2023 | 7.255 | 7.564 | 7.210 | 7.550 | 30,300 | +0.26(+3.57%) |
Nov 08, 2023 | 7.360 | 7.550 | 7.240 | 7.290 | 16,037 | -0.06(-0.82%) |
Nov 07, 2023 | 7.270 | 7.550 | 7.270 | 7.350 | 19,222 | +0.02(+0.27%) |
Nov 06, 2023 | 7.550 | 7.550 | 7.280 | 7.330 | 4,468 | -0.22(-2.91%) |
Nov 03, 2023 | 7.750 | 7.750 | 7.460 | 7.550 | 6,162 | +0.04(+0.52%) |
Nov 02, 2023 | 7.455 | 7.690 | 7.400 | 7.511 | 5,972 | +0.20(+2.75%) |