Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.10 | 10.15 | 10.08 | 10.10 | 103,478 | +0.04(+0.39%) |
Jan 30, 2024 | 10.11 | 10.16 | 10.05 | 10.06 | 78,180 | -0.05(-0.49%) |
Jan 29, 2024 | 10.09 | 10.12 | 10.06 | 10.11 | 59,103 | +0.06(+0.59%) |
Jan 26, 2024 | 10.09 | 10.10 | 10.04 | 10.05 | 81,349 | -0.06(-0.59%) |
Jan 25, 2024 | 10.09 | 10.12 | 10.07 | 10.11 | 66,524 | +0.08(+0.79%) |
Jan 24, 2024 | 10.04 | 10.07 | 9.991 | 10.03 | 78,876 | +0.04(+0.40%) |
Jan 23, 2024 | 10.00 | 10.09 | 9.991 | 9.991 | 128,670 | -0.03(-0.32%) |
Jan 22, 2024 | 9.991 | 10.08 | 9.991 | 10.02 | 63,534 | +0.06(+0.61%) |
Jan 19, 2024 | 9.951 | 9.966 | 9.843 | 9.961 | 97,720 | +0.02(+0.20%) |
Jan 18, 2024 | 10.02 | 10.02 | 9.932 | 9.941 | 43,211 | -0.08(-0.79%) |
Jan 17, 2024 | 10.07 | 10.07 | 10.00 | 10.02 | 96,686 | -0.06(-0.64%) |
Jan 16, 2024 | 10.15 | 10.17 | 10.08 | 10.08 | 75,249 | -0.09(-0.92%) |
Jan 12, 2024 | 10.21 | 10.23 | 10.17 | 10.18 | 56,957 | -0.02(-0.19%) |
Jan 11, 2024 | 10.19 | 10.24 | 10.17 | 10.20 | 40,047 | -0.01(-0.06%) |
Jan 10, 2024 | 10.18 | 10.23 | 10.16 | 10.20 | 76,342 | +0.02(+0.19%) |
Jan 09, 2024 | 10.26 | 10.28 | 10.17 | 10.18 | 56,832 | -0.08(-0.77%) |
Jan 08, 2024 | 10.16 | 10.27 | 10.16 | 10.26 | 48,253 | +0.09(+0.87%) |
Jan 05, 2024 | 10.21 | 10.22 | 10.16 | 10.17 | 36,925 | -0.04(-0.43%) |
Jan 04, 2024 | 10.19 | 10.26 | 10.19 | 10.22 | 123,174 | -0.00(-0.05%) |
Jan 03, 2024 | 10.19 | 10.26 | 10.17 | 10.22 | 50,800 | +0.02(+0.19%) |
Jan 02, 2024 | 10.08 | 10.24 | 10.08 | 10.20 | 44,057 | +0.05(+0.48%) |
Dec 29, 2023 | 10.13 | 10.15 | 10.08 | 10.15 | 136,155 | +0.04(+0.39%) |
Dec 28, 2023 | 10.16 | 10.17 | 10.10 | 10.12 | 137,869 | -0.09(-0.87%) |
Dec 27, 2023 | 10.21 | 10.24 | 10.18 | 10.20 | 74,356 | +0.06(+0.58%) |
Dec 26, 2023 | 10.11 | 10.19 | 10.11 | 10.14 | 178,141 | +0.00(+0.00%) |
Dec 22, 2023 | 10.17 | 10.22 | 10.10 | 10.14 | 112,747 | +0.04(+0.39%) |
Dec 21, 2023 | 10.14 | 10.18 | 10.11 | 10.11 | 130,988 | +0.01(+0.10%) |
Dec 20, 2023 | 10.21 | 10.23 | 10.10 | 10.10 | 169,887 | -0.07(-0.68%) |
Dec 19, 2023 | 10.21 | 10.24 | 10.14 | 10.16 | 219,616 | -0.01(-0.10%) |
Dec 18, 2023 | 10.17 | 10.18 | 10.11 | 10.17 | 100,231 | +0.00(+0.00%) |
Dec 15, 2023 | 10.08 | 10.19 | 10.02 | 10.17 | 152,699 | +0.17(+1.67%) |
Dec 14, 2023 | 9.948 | 10.01 | 9.870 | 10.01 | 160,236 | +0.13(+1.36%) |
Dec 13, 2023 | 9.844 | 9.942 | 9.785 | 9.873 | 110,010 | +0.05(+0.50%) |
Dec 12, 2023 | 9.864 | 9.888 | 9.785 | 9.824 | 134,247 | -0.06(-0.59%) |
Dec 11, 2023 | 9.893 | 9.922 | 9.834 | 9.883 | 112,890 | -0.01(-0.10%) |
Dec 08, 2023 | 9.864 | 9.922 | 9.854 | 9.893 | 56,269 | +0.00(+0.00%) |
Dec 07, 2023 | 9.844 | 9.893 | 9.805 | 9.893 | 79,178 | +0.06(+0.65%) |
Dec 06, 2023 | 9.834 | 9.864 | 9.805 | 9.829 | 74,953 | -0.00(-0.05%) |
Dec 05, 2023 | 9.824 | 9.854 | 9.790 | 9.834 | 78,728 | +0.05(+0.50%) |
Dec 04, 2023 | 9.824 | 9.868 | 9.775 | 9.785 | 101,122 | -0.07(-0.70%) |
Dec 01, 2023 | 9.668 | 9.864 | 9.660 | 9.854 | 97,044 | +0.23(+2.34%) |
Nov 30, 2023 | 9.638 | 9.665 | 9.599 | 9.629 | 144,929 | -0.04(-0.40%) |
Nov 29, 2023 | 9.541 | 9.668 | 9.541 | 9.668 | 265,524 | +0.15(+1.54%) |
Nov 28, 2023 | 9.511 | 9.570 | 9.501 | 9.521 | 160,505 | +0.02(+0.21%) |
Nov 27, 2023 | 9.560 | 9.560 | 9.472 | 9.501 | 125,198 | -0.02(-0.21%) |
Nov 24, 2023 | 9.482 | 9.536 | 9.477 | 9.521 | 86,208 | +0.05(+0.52%) |
Nov 22, 2023 | 9.453 | 9.501 | 9.428 | 9.472 | 162,945 | +0.09(+0.94%) |
Nov 21, 2023 | 9.364 | 9.394 | 9.325 | 9.384 | 68,795 | +0.03(+0.31%) |
Nov 20, 2023 | 9.267 | 9.404 | 9.267 | 9.355 | 136,596 | +0.04(+0.42%) |
Nov 17, 2023 | 9.345 | 9.394 | 9.296 | 9.316 | 112,668 | +0.02(+0.21%) |
Nov 16, 2023 | 9.286 | 9.373 | 9.247 | 9.296 | 116,906 | +0.08(+0.85%) |
Nov 15, 2023 | 9.120 | 9.228 | 9.090 | 9.218 | 185,994 | +0.12(+1.29%) |
Nov 14, 2023 | 9.120 | 9.120 | 9.071 | 9.100 | 75,877 | +0.15(+1.66%) |
Nov 13, 2023 | 8.874 | 8.962 | 8.874 | 8.952 | 147,050 | +0.03(+0.33%) |
Nov 10, 2023 | 9.001 | 9.001 | 8.903 | 8.923 | 220,361 | -0.01(-0.11%) |
Nov 09, 2023 | 9.011 | 9.059 | 8.864 | 8.933 | 117,703 | -0.10(-1.08%) |
Nov 08, 2023 | 8.913 | 9.079 | 8.864 | 9.030 | 681,849 | +0.17(+1.87%) |
Nov 07, 2023 | 8.796 | 8.894 | 8.786 | 8.864 | 83,213 | +0.14(+1.56%) |
Nov 06, 2023 | 8.816 | 8.816 | 8.689 | 8.728 | 98,615 | -0.11(-1.21%) |
Nov 03, 2023 | 8.757 | 8.855 | 8.757 | 8.835 | 62,987 | +0.13(+1.46%) |
Nov 02, 2023 | 8.581 | 8.708 | 8.572 | 8.708 | 197,964 | +0.20(+2.41%) |