Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.55 | 10.63 | 10.39 | 10.40 | 16,589 | -0.12(-1.14%) |
Jan 30, 2024 | 10.60 | 10.61 | 10.47 | 10.52 | 12,600 | -0.06(-0.57%) |
Jan 29, 2024 | 10.46 | 10.58 | 10.39 | 10.58 | 7,531 | +0.18(+1.73%) |
Jan 26, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 122 | -0.03(-0.29%) |
Jan 25, 2024 | 10.44 | 10.49 | 10.37 | 10.43 | 5,200 | +0.10(+0.97%) |
Jan 24, 2024 | 10.43 | 10.43 | 10.31 | 10.33 | 8,104 | +0.10(+0.98%) |
Jan 23, 2024 | 10.18 | 10.23 | 10.17 | 10.23 | 2,258 | +0.17(+1.69%) |
Jan 22, 2024 | 10.00 | 10.13 | 10.00 | 10.06 | 8,054 | -0.23(-2.24%) |
Jan 19, 2024 | 10.28 | 10.30 | 10.25 | 10.29 | 4,523 | -0.07(-0.68%) |
Jan 18, 2024 | 10.24 | 10.37 | 10.23 | 10.36 | 31,179 | +0.07(+0.68%) |
Jan 17, 2024 | 10.34 | 10.34 | 10.27 | 10.29 | 17,031 | -0.17(-1.63%) |
Jan 16, 2024 | 10.51 | 10.51 | 10.44 | 10.46 | 14,950 | -0.08(-0.76%) |
Jan 15, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 483 | -0.02(-0.19%) |
Jan 12, 2024 | 10.67 | 10.68 | 10.54 | 10.56 | 14,339 | +0.21(+2.03%) |
Jan 11, 2024 | 10.46 | 10.49 | 10.26 | 10.35 | 24,939 | -0.10(-0.96%) |
Jan 10, 2024 | 10.46 | 10.46 | 10.40 | 10.45 | 8,566 | -0.04(-0.38%) |
Jan 09, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 654 | +0.00(+0.00%) |
Jan 08, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 1,025 | -0.11(-1.04%) |
Jan 05, 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 1,304 | +0.08(+0.76%) |
Jan 03, 2024 | 10.52 | 5 | -0.32(-2.95%) | |||
Jan 02, 2024 | 10.90 | 10.90 | 10.84 | 10.84 | 1,767 | +0.05(+0.46%) |
Dec 29, 2023 | 10.79 | 0 | -0.18(-1.64%) | |||
Dec 28, 2023 | 11.08 | 11.08 | 10.96 | 10.97 | 2,905 | -0.13(-1.17%) |
Dec 27, 2023 | 11.15 | 11.15 | 11.10 | 11.10 | 600 | +0.06(+0.54%) |
Dec 22, 2023 | 11.04 | 0 | -0.11(-0.99%) | |||
Dec 21, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 804 | +0.05(+0.45%) |
Dec 20, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 112 | +0.09(+0.82%) |
Dec 19, 2023 | 10.98 | 11.05 | 10.98 | 11.01 | 3,200 | +0.14(+1.29%) |
Dec 18, 2023 | 10.92 | 10.92 | 10.87 | 10.87 | 1,850 | -0.04(-0.37%) |
Dec 15, 2023 | 10.97 | 10.97 | 10.90 | 10.91 | 302 | -0.13(-1.18%) |
Dec 14, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 182 | +0.17(+1.56%) |
Dec 13, 2023 | 10.35 | 10.87 | 10.31 | 10.87 | 5,772 | +0.44(+4.22%) |
Dec 12, 2023 | 10.46 | 10.47 | 10.40 | 10.43 | 11,355 | -0.03(-0.29%) |
Dec 11, 2023 | 10.46 | 10.48 | 10.42 | 10.46 | 12,157 | -0.08(-0.76%) |
Dec 08, 2023 | 10.66 | 10.70 | 10.53 | 10.54 | 12,056 | -0.35(-3.21%) |
Dec 07, 2023 | 10.93 | 10.93 | 10.85 | 10.89 | 2,771 | -0.06(-0.55%) |
Dec 06, 2023 | 11.10 | 11.10 | 10.95 | 10.95 | 3,002 | -0.13(-1.17%) |
Dec 05, 2023 | 11.15 | 11.15 | 11.08 | 11.08 | 1,444 | -0.16(-1.42%) |
Dec 04, 2023 | 11.40 | 11.40 | 11.24 | 11.24 | 10,392 | -0.42(-3.60%) |
Dec 01, 2023 | 11.56 | 11.66 | 11.56 | 11.66 | 33,134 | +0.07(+0.60%) |
Nov 30, 2023 | 11.50 | 11.59 | 11.50 | 11.59 | 2,245 | +0.10(+0.87%) |
Nov 29, 2023 | 11.49 | 11.55 | 11.49 | 11.49 | 2,670 | +0.02(+0.17%) |
Nov 28, 2023 | 11.35 | 11.47 | 11.34 | 11.47 | 16,025 | +0.17(+1.50%) |
Nov 27, 2023 | 11.35 | 11.36 | 11.29 | 11.30 | 3,094 | +0.18(+1.62%) |
Nov 24, 2023 | 11.02 | 11.12 | 11.02 | 11.12 | 607 | +0.32(+2.96%) |
Nov 22, 2023 | 10.80 | 5 | -0.18(-1.64%) | |||
Nov 21, 2023 | 10.99 | 11.01 | 10.98 | 10.98 | 751 | +0.19(+1.76%) |
Nov 20, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 204 | -0.10(-0.92%) |
Nov 17, 2023 | 10.91 | 10.91 | 10.89 | 10.89 | 15,297 | -0.02(-0.18%) |
Nov 16, 2023 | 10.95 | 11.03 | 10.91 | 10.91 | 4,640 | +0.14(+1.30%) |
Nov 15, 2023 | 10.70 | 10.77 | 10.69 | 10.77 | 6,613 | +0.17(+1.60%) |
Nov 14, 2023 | 10.46 | 10.60 | 10.46 | 10.60 | 1,952 | +0.48(+4.74%) |
Nov 13, 2023 | 10.11 | 10.12 | 10.11 | 10.12 | 592 | -0.06(-0.59%) |
Nov 10, 2023 | 10.25 | 10.25 | 10.18 | 10.18 | 4,927 | -0.21(-2.02%) |
Nov 07, 2023 | 10.39 | 0 | -0.23(-2.17%) | |||
Nov 06, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 250 | -0.05(-0.47%) |
Nov 03, 2023 | 10.69 | 10.69 | 10.65 | 10.67 | 1,206 | +0.21(+2.01%) |
Nov 02, 2023 | 10.55 | 10.55 | 10.46 | 10.46 | 300 | -0.03(-0.29%) |