Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.46 | 10.64 | 10.38 | 10.38 | 15,291 | -0.03(-0.28%) |
Jan 30, 2024 | 10.43 | 10.59 | 10.40 | 10.41 | 15,457 | -0.11(-1.01%) |
Jan 29, 2024 | 10.58 | 10.74 | 10.46 | 10.51 | 11,615 | -0.12(-1.09%) |
Jan 26, 2024 | 10.61 | 10.63 | 10.54 | 10.63 | 6,658 | +0.07(+0.63%) |
Jan 25, 2024 | 10.50 | 10.58 | 10.50 | 10.56 | 5,065 | +0.07(+0.66%) |
Jan 24, 2024 | 10.50 | 10.64 | 10.50 | 10.50 | 11,335 | -0.03(-0.28%) |
Jan 23, 2024 | 10.55 | 10.57 | 10.42 | 10.52 | 17,182 | -0.05(-0.50%) |
Jan 22, 2024 | 10.51 | 10.64 | 10.35 | 10.58 | 14,533 | +0.14(+1.34%) |
Jan 19, 2024 | 10.55 | 10.55 | 10.35 | 10.44 | 8,404 | -0.09(-0.83%) |
Jan 18, 2024 | 10.45 | 10.58 | 10.36 | 10.52 | 16,066 | -0.02(-0.20%) |
Jan 17, 2024 | 10.48 | 10.74 | 10.45 | 10.55 | 22,700 | +0.05(+0.48%) |
Jan 16, 2024 | 10.73 | 10.73 | 10.45 | 10.50 | 13,523 | -0.11(-1.00%) |
Jan 12, 2024 | 10.60 | 10.74 | 10.45 | 10.60 | 20,200 | +0.11(+1.01%) |
Jan 11, 2024 | 10.49 | 10.66 | 10.49 | 10.50 | 16,464 | -0.09(-0.82%) |
Jan 10, 2024 | 10.64 | 10.77 | 10.56 | 10.58 | 6,315 | -0.13(-1.17%) |
Jan 09, 2024 | 10.59 | 10.71 | 10.47 | 10.71 | 8,232 | -0.03(-0.27%) |
Jan 08, 2024 | 10.64 | 10.77 | 10.56 | 10.74 | 25,563 | +0.10(+0.91%) |
Jan 05, 2024 | 10.47 | 10.64 | 10.45 | 10.64 | 30,555 | +0.00(+0.00%) |
Jan 04, 2024 | 10.27 | 10.88 | 10.21 | 10.64 | 36,202 | +0.34(+3.29%) |
Jan 03, 2024 | 10.55 | 10.74 | 10.30 | 10.30 | 17,108 | -0.39(-3.62%) |
Jan 02, 2024 | 10.27 | 10.78 | 10.20 | 10.69 | 32,274 | +0.39(+3.81%) |
Dec 29, 2023 | 10.37 | 10.43 | 10.24 | 10.30 | 20,585 | -0.00(-0.05%) |
Dec 28, 2023 | 10.30 | 10.48 | 10.17 | 10.30 | 10,367 | -0.02(-0.19%) |
Dec 27, 2023 | 10.30 | 10.54 | 9.957 | 10.32 | 28,379 | +0.01(+0.06%) |
Dec 26, 2023 | 10.29 | 10.40 | 10.23 | 10.31 | 8,029 | +0.08(+0.78%) |
Dec 22, 2023 | 10.52 | 10.74 | 10.17 | 10.23 | 22,020 | -0.16(-1.53%) |
Dec 21, 2023 | 10.34 | 10.44 | 10.18 | 10.39 | 17,163 | +0.07(+0.70%) |
Dec 20, 2023 | 10.25 | 10.32 | 10.18 | 10.32 | 20,017 | +0.04(+0.37%) |
Dec 19, 2023 | 10.17 | 10.34 | 10.17 | 10.28 | 8,920 | +0.11(+1.13%) |
Dec 18, 2023 | 10.06 | 10.29 | 10.05 | 10.17 | 7,830 | +0.17(+1.73%) |
Dec 15, 2023 | 10.30 | 10.30 | 9.976 | 9.995 | 7,061 | -0.32(-3.07%) |
Dec 14, 2023 | 10.19 | 10.48 | 9.880 | 10.31 | 27,125 | +0.12(+1.22%) |
Dec 13, 2023 | 10.01 | 10.97 | 9.899 | 10.19 | 70,426 | +0.24(+2.42%) |
Dec 12, 2023 | 9.964 | 10.03 | 9.946 | 9.946 | 31,839 | -0.08(-0.83%) |
Dec 11, 2023 | 9.983 | 10.13 | 9.983 | 10.03 | 42,002 | +0.10(+1.03%) |
Dec 08, 2023 | 10.02 | 10.02 | 9.904 | 9.927 | 32,510 | -0.01(-0.09%) |
Dec 07, 2023 | 9.712 | 10.04 | 9.695 | 9.936 | 36,059 | +0.24(+2.49%) |
Dec 06, 2023 | 9.630 | 9.695 | 9.556 | 9.695 | 22,847 | +0.19(+2.05%) |
Dec 05, 2023 | 9.510 | 9.643 | 9.491 | 9.500 | 21,240 | -0.02(-0.19%) |
Dec 04, 2023 | 9.454 | 9.543 | 9.417 | 9.519 | 23,986 | +0.06(+0.69%) |
Dec 01, 2023 | 9.241 | 9.463 | 9.241 | 9.454 | 31,225 | -0.01(-0.10%) |
Nov 30, 2023 | 9.408 | 9.463 | 9.324 | 9.463 | 10,080 | +0.09(+0.99%) |
Nov 29, 2023 | 9.287 | 9.454 | 9.203 | 9.370 | 12,370 | +0.17(+1.81%) |
Nov 28, 2023 | 9.454 | 9.454 | 9.203 | 9.203 | 20,947 | -0.24(-2.55%) |
Nov 27, 2023 | 9.463 | 9.463 | 9.370 | 9.445 | 9,612 | +0.01(+0.10%) |
Nov 24, 2023 | 9.445 | 9.445 | 9.389 | 9.435 | 3,127 | +0.06(+0.69%) |
Nov 22, 2023 | 9.370 | 9.453 | 9.315 | 9.370 | 10,303 | +0.05(+0.50%) |
Nov 21, 2023 | 9.389 | 9.410 | 9.278 | 9.324 | 6,203 | +0.00(+0.00%) |
Nov 20, 2023 | 9.259 | 9.454 | 9.259 | 9.324 | 13,083 | -0.09(-0.99%) |
Nov 17, 2023 | 9.287 | 9.445 | 9.287 | 9.417 | 38,022 | +0.09(+1.00%) |
Nov 16, 2023 | 9.194 | 9.368 | 9.148 | 9.324 | 11,825 | -0.02(-0.20%) |
Nov 15, 2023 | 9.324 | 9.391 | 9.241 | 9.343 | 17,281 | +0.19(+2.03%) |
Nov 14, 2023 | 9.129 | 9.296 | 9.027 | 9.157 | 41,903 | +0.07(+0.82%) |
Nov 13, 2023 | 9.018 | 9.092 | 8.803 | 9.083 | 9,052 | +0.08(+0.93%) |
Nov 10, 2023 | 8.990 | 9.092 | 8.888 | 8.999 | 10,161 | +0.02(+0.21%) |
Nov 09, 2023 | 8.869 | 9.046 | 8.795 | 8.981 | 13,054 | +0.11(+1.26%) |
Nov 08, 2023 | 8.925 | 9.046 | 8.860 | 8.869 | 5,545 | -0.11(-1.24%) |
Nov 07, 2023 | 8.788 | 9.046 | 8.661 | 8.981 | 8,858 | +0.30(+3.42%) |
Nov 06, 2023 | 9.027 | 9.027 | 8.535 | 8.684 | 27,798 | -0.21(-2.40%) |
Nov 03, 2023 | 8.535 | 8.955 | 8.535 | 8.897 | 24,669 | +0.40(+4.69%) |
Nov 02, 2023 | 8.341 | 8.559 | 8.192 | 8.498 | 22,600 | +0.26(+3.15%) |