Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.67 | 10.72 | 10.36 | 10.37 | 32,368 | -0.24(-2.29%) |
Jan 30, 2024 | 10.78 | 10.78 | 10.62 | 10.62 | 13,097 | -0.16(-1.44%) |
Jan 29, 2024 | 10.69 | 10.79 | 10.60 | 10.77 | 30,464 | +0.10(+0.91%) |
Jan 26, 2024 | 10.69 | 10.73 | 10.65 | 10.67 | 16,050 | -0.02(-0.18%) |
Jan 25, 2024 | 10.58 | 10.69 | 10.47 | 10.69 | 25,820 | +0.26(+2.52%) |
Jan 24, 2024 | 10.67 | 10.67 | 10.40 | 10.43 | 21,867 | -0.10(-0.92%) |
Jan 23, 2024 | 10.67 | 10.67 | 10.35 | 10.53 | 20,982 | -0.04(-0.37%) |
Jan 22, 2024 | 10.53 | 10.60 | 10.45 | 10.57 | 29,260 | +0.15(+1.40%) |
Jan 19, 2024 | 10.30 | 10.56 | 10.19 | 10.42 | 56,724 | +0.23(+2.29%) |
Jan 18, 2024 | 10.13 | 10.24 | 10.08 | 10.19 | 17,065 | +0.06(+0.58%) |
Jan 17, 2024 | 10.02 | 10.21 | 10.02 | 10.13 | 25,131 | -0.03(-0.29%) |
Jan 16, 2024 | 10.13 | 10.22 | 9.887 | 10.16 | 39,634 | +0.05(+0.48%) |
Jan 12, 2024 | 10.30 | 10.31 | 10.11 | 10.11 | 24,412 | -0.06(-0.57%) |
Jan 11, 2024 | 10.31 | 10.31 | 10.09 | 10.17 | 32,302 | -0.15(-1.41%) |
Jan 10, 2024 | 10.34 | 10.35 | 10.16 | 10.31 | 37,718 | -0.02(-0.19%) |
Jan 09, 2024 | 10.20 | 10.37 | 10.20 | 10.33 | 24,579 | +0.04(+0.38%) |
Jan 08, 2024 | 10.07 | 10.33 | 10.07 | 10.30 | 21,007 | +0.17(+1.73%) |
Jan 05, 2024 | 10.20 | 10.38 | 10.11 | 10.12 | 38,076 | -0.16(-1.51%) |
Jan 04, 2024 | 10.52 | 10.52 | 10.27 | 10.28 | 26,586 | -0.16(-1.49%) |
Jan 03, 2024 | 10.47 | 10.69 | 10.28 | 10.43 | 94,924 | -0.07(-0.65%) |
Jan 02, 2024 | 10.18 | 10.51 | 10.17 | 10.50 | 52,791 | +0.19(+1.89%) |
Dec 29, 2023 | 10.65 | 10.65 | 9.897 | 10.30 | 153,103 | -0.31(-2.93%) |
Dec 28, 2023 | 10.49 | 10.68 | 10.49 | 10.62 | 63,530 | -0.04(-0.37%) |
Dec 27, 2023 | 10.54 | 10.69 | 10.50 | 10.65 | 28,810 | +0.16(+1.48%) |
Dec 26, 2023 | 10.50 | 10.55 | 10.46 | 10.50 | 23,424 | +0.00(+0.00%) |
Dec 22, 2023 | 10.67 | 10.67 | 10.45 | 10.50 | 27,341 | -0.11(-1.01%) |
Dec 21, 2023 | 10.47 | 10.63 | 10.34 | 10.61 | 62,909 | +0.29(+2.83%) |
Dec 20, 2023 | 10.57 | 10.64 | 10.30 | 10.31 | 70,733 | -0.26(-2.48%) |
Dec 19, 2023 | 10.66 | 10.75 | 10.57 | 10.58 | 52,507 | -0.09(-0.82%) |
Dec 18, 2023 | 10.81 | 10.89 | 10.63 | 10.66 | 49,891 | -0.12(-1.08%) |
Dec 15, 2023 | 10.60 | 10.84 | 10.50 | 10.78 | 209,544 | +0.19(+1.84%) |
Dec 14, 2023 | 10.43 | 10.65 | 10.30 | 10.59 | 86,999 | +0.31(+3.03%) |
Dec 13, 2023 | 10.10 | 10.39 | 10.02 | 10.28 | 71,556 | +0.15(+1.44%) |
Dec 12, 2023 | 9.994 | 10.20 | 9.965 | 10.13 | 20,684 | +0.16(+1.56%) |
Dec 11, 2023 | 10.08 | 10.16 | 9.955 | 9.975 | 27,072 | -0.17(-1.72%) |
Dec 08, 2023 | 10.10 | 10.21 | 10.04 | 10.15 | 30,530 | +0.05(+0.48%) |
Dec 07, 2023 | 9.955 | 10.11 | 9.858 | 10.10 | 40,503 | +0.15(+1.46%) |
Dec 06, 2023 | 10.29 | 10.32 | 9.926 | 9.955 | 42,678 | -0.29(-2.85%) |
Dec 05, 2023 | 10.21 | 10.30 | 10.21 | 10.25 | 17,040 | -0.03(-0.28%) |
Dec 04, 2023 | 10.16 | 10.30 | 10.16 | 10.28 | 47,565 | +0.13(+1.25%) |
Dec 01, 2023 | 9.984 | 10.21 | 9.625 | 10.15 | 66,626 | +0.09(+0.87%) |
Nov 30, 2023 | 10.21 | 10.21 | 9.984 | 10.06 | 46,479 | -0.03(-0.29%) |
Nov 29, 2023 | 10.04 | 10.11 | 9.965 | 10.09 | 36,112 | +0.11(+1.07%) |
Nov 28, 2023 | 9.751 | 10.09 | 9.751 | 9.984 | 42,555 | +0.10(+0.98%) |
Nov 27, 2023 | 9.722 | 9.926 | 9.654 | 9.887 | 58,544 | +0.13(+1.29%) |
Nov 24, 2023 | 9.556 | 9.761 | 9.556 | 9.761 | 21,548 | +0.05(+0.50%) |
Nov 22, 2023 | 9.566 | 9.800 | 9.518 | 9.712 | 60,967 | +0.12(+1.22%) |
Nov 21, 2023 | 9.712 | 9.712 | 9.384 | 9.595 | 105,442 | -0.28(-2.85%) |
Nov 20, 2023 | 9.595 | 9.915 | 9.557 | 9.877 | 118,265 | +0.29(+3.05%) |
Nov 17, 2023 | 9.595 | 9.623 | 9.462 | 9.585 | 65,185 | +0.08(+0.89%) |
Nov 16, 2023 | 9.491 | 9.687 | 9.378 | 9.500 | 68,360 | +0.12(+1.31%) |
Nov 15, 2023 | 9.349 | 9.500 | 8.973 | 9.378 | 82,047 | +0.05(+0.51%) |
Nov 14, 2023 | 9.048 | 9.331 | 9.048 | 9.331 | 73,402 | +0.26(+2.91%) |
Nov 13, 2023 | 8.954 | 9.076 | 8.878 | 9.067 | 69,146 | +0.10(+1.16%) |
Nov 10, 2023 | 8.944 | 8.982 | 8.803 | 8.963 | 46,720 | +0.03(+0.32%) |
Nov 09, 2023 | 9.001 | 9.001 | 8.737 | 8.935 | 43,662 | +0.29(+3.38%) |
Nov 08, 2023 | 8.501 | 8.812 | 8.426 | 8.643 | 49,321 | +0.02(+0.22%) |
Nov 07, 2023 | 8.143 | 8.822 | 8.055 | 8.624 | 88,622 | +0.59(+7.39%) |
Nov 06, 2023 | 8.176 | 8.218 | 7.973 | 8.030 | 29,796 | -0.09(-1.16%) |
Nov 03, 2023 | 8.058 | 8.171 | 8.058 | 8.124 | 40,361 | +0.21(+2.62%) |
Nov 02, 2023 | 7.983 | 7.983 | 7.776 | 7.917 | 53,606 | +0.05(+0.60%) |