Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.85 | 10.97 | 10.61 | 10.63 | 514,509 | -0.23(-2.12%) |
Jan 30, 2024 | 11.12 | 11.12 | 10.86 | 10.86 | 390,727 | -0.28(-2.51%) |
Jan 29, 2024 | 10.89 | 11.16 | 10.81 | 11.14 | 368,553 | +0.28(+2.58%) |
Jan 26, 2024 | 10.92 | 10.97 | 10.74 | 10.86 | 421,309 | -0.01(-0.09%) |
Jan 25, 2024 | 10.91 | 10.93 | 10.74 | 10.87 | 347,604 | +0.14(+1.30%) |
Jan 24, 2024 | 10.88 | 10.88 | 10.65 | 10.73 | 361,650 | -0.07(-0.65%) |
Jan 23, 2024 | 11.00 | 11.08 | 10.74 | 10.80 | 407,990 | -0.15(-1.37%) |
Jan 22, 2024 | 10.93 | 10.98 | 10.80 | 10.95 | 600,573 | +0.21(+1.96%) |
Jan 19, 2024 | 10.85 | 10.85 | 10.71 | 10.74 | 739,567 | -0.04(-0.37%) |
Jan 18, 2024 | 10.51 | 10.80 | 10.48 | 10.78 | 571,804 | +0.33(+3.16%) |
Jan 17, 2024 | 10.20 | 10.47 | 10.15 | 10.45 | 438,165 | +0.12(+1.16%) |
Jan 16, 2024 | 10.37 | 10.44 | 10.24 | 10.33 | 514,290 | -0.10(-0.96%) |
Jan 12, 2024 | 10.75 | 10.87 | 10.40 | 10.43 | 595,963 | -0.19(-1.79%) |
Jan 11, 2024 | 10.64 | 10.69 | 10.47 | 10.62 | 512,769 | -0.02(-0.19%) |
Jan 10, 2024 | 10.54 | 10.69 | 10.51 | 10.64 | 407,465 | +0.05(+0.47%) |
Jan 09, 2024 | 10.52 | 10.87 | 10.50 | 10.59 | 555,171 | -0.08(-0.75%) |
Jan 08, 2024 | 10.36 | 10.85 | 10.30 | 10.67 | 1,146,754 | +0.28(+2.69%) |
Jan 05, 2024 | 10.49 | 10.68 | 10.39 | 10.39 | 752,751 | -0.10(-0.95%) |
Jan 04, 2024 | 10.36 | 10.56 | 10.30 | 10.49 | 558,508 | +0.09(+0.87%) |
Jan 03, 2024 | 10.78 | 10.80 | 10.38 | 10.40 | 436,455 | -0.42(-3.88%) |
Jan 02, 2024 | 10.79 | 10.93 | 10.74 | 10.82 | 604,601 | -0.06(-0.55%) |
Dec 29, 2023 | 10.86 | 11.01 | 10.84 | 10.88 | 379,714 | +0.02(+0.18%) |
Dec 28, 2023 | 10.85 | 10.96 | 10.80 | 10.86 | 365,670 | -0.05(-0.46%) |
Dec 27, 2023 | 10.97 | 10.97 | 10.82 | 10.91 | 343,955 | -0.02(-0.18%) |
Dec 26, 2023 | 10.68 | 10.94 | 10.62 | 10.93 | 346,697 | +0.26(+2.44%) |
Dec 22, 2023 | 10.71 | 10.74 | 10.59 | 10.67 | 351,886 | -0.01(-0.09%) |
Dec 21, 2023 | 10.52 | 10.78 | 10.51 | 10.68 | 442,900 | +0.28(+2.69%) |
Dec 20, 2023 | 10.67 | 10.75 | 10.40 | 10.40 | 396,145 | -0.25(-2.35%) |
Dec 19, 2023 | 10.56 | 10.76 | 10.50 | 10.65 | 469,047 | +0.14(+1.33%) |
Dec 18, 2023 | 10.60 | 10.66 | 10.38 | 10.51 | 675,747 | -0.08(-0.76%) |
Dec 15, 2023 | 10.98 | 10.98 | 10.58 | 10.59 | 1,429,356 | -0.34(-3.11%) |
Dec 14, 2023 | 10.88 | 11.02 | 10.78 | 10.93 | 590,800 | +0.14(+1.30%) |
Dec 13, 2023 | 10.46 | 10.79 | 10.33 | 10.79 | 534,400 | +0.31(+2.96%) |
Dec 12, 2023 | 10.51 | 10.59 | 10.43 | 10.48 | 445,676 | -0.03(-0.29%) |
Dec 11, 2023 | 10.32 | 10.53 | 10.31 | 10.51 | 481,721 | +0.21(+2.04%) |
Dec 08, 2023 | 10.23 | 10.31 | 10.20 | 10.30 | 394,850 | +0.02(+0.19%) |
Dec 07, 2023 | 10.00 | 10.28 | 9.930 | 10.28 | 495,042 | +0.29(+2.90%) |
Dec 06, 2023 | 9.970 | 10.20 | 9.950 | 9.990 | 522,570 | +0.16(+1.63%) |
Dec 05, 2023 | 9.980 | 9.980 | 9.770 | 9.830 | 387,916 | -0.13(-1.31%) |
Dec 04, 2023 | 9.930 | 10.13 | 9.895 | 9.960 | 747,040 | +0.05(+0.50%) |
Dec 01, 2023 | 9.470 | 9.930 | 9.420 | 9.910 | 522,114 | +0.42(+4.43%) |
Nov 30, 2023 | 9.510 | 9.605 | 9.370 | 9.490 | 618,973 | -0.05(-0.52%) |
Nov 29, 2023 | 9.780 | 9.810 | 9.530 | 9.540 | 368,813 | -0.17(-1.75%) |
Nov 28, 2023 | 9.800 | 9.810 | 9.510 | 9.710 | 420,891 | -0.08(-0.82%) |
Nov 27, 2023 | 9.630 | 9.810 | 9.560 | 9.790 | 567,575 | +0.11(+1.14%) |
Nov 24, 2023 | 9.720 | 9.790 | 9.605 | 9.680 | 209,386 | -0.06(-0.62%) |
Nov 22, 2023 | 9.760 | 10.02 | 9.720 | 9.740 | 759,241 | +0.00(+0.00%) |
Nov 21, 2023 | 9.510 | 9.780 | 9.440 | 9.740 | 639,053 | +0.19(+1.99%) |
Nov 20, 2023 | 9.780 | 9.805 | 9.540 | 9.550 | 718,848 | -0.18(-1.85%) |
Nov 17, 2023 | 9.830 | 9.880 | 9.630 | 9.730 | 800,352 | -0.01(-0.10%) |
Nov 16, 2023 | 9.780 | 9.834 | 9.615 | 9.740 | 857,316 | +0.01(+0.10%) |
Nov 15, 2023 | 9.280 | 9.890 | 9.270 | 9.730 | 1,521,962 | +0.46(+4.96%) |
Nov 14, 2023 | 8.950 | 9.290 | 8.950 | 9.270 | 701,225 | +0.57(+6.55%) |
Nov 13, 2023 | 8.680 | 8.775 | 8.640 | 8.700 | 397,934 | -0.05(-0.57%) |
Nov 10, 2023 | 8.750 | 8.820 | 8.640 | 8.750 | 433,005 | +0.01(+0.11%) |
Nov 09, 2023 | 8.920 | 8.950 | 8.720 | 8.740 | 438,165 | -0.12(-1.35%) |
Nov 08, 2023 | 8.920 | 8.980 | 8.820 | 8.860 | 384,213 | -0.03(-0.34%) |
Nov 07, 2023 | 9.030 | 9.070 | 8.850 | 8.890 | 418,525 | -0.16(-1.77%) |
Nov 06, 2023 | 9.080 | 9.150 | 8.995 | 9.050 | 390,860 | -0.12(-1.31%) |
Nov 03, 2023 | 8.910 | 9.225 | 8.900 | 9.170 | 724,330 | +0.39(+4.44%) |
Nov 02, 2023 | 8.480 | 8.790 | 8.480 | 8.780 | 694,306 | +0.35(+4.15%) |