Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.94 | 10.98 | 10.92 | 10.97 | 17,311 | +0.11(+1.01%) |
Jan 30, 2024 | 10.90 | 11.02 | 10.84 | 10.86 | 20,572 | -0.00(-0.03%) |
Jan 29, 2024 | 10.82 | 10.89 | 10.81 | 10.87 | 24,222 | +0.06(+0.59%) |
Jan 26, 2024 | 10.81 | 10.85 | 10.77 | 10.80 | 37,282 | -0.04(-0.37%) |
Jan 25, 2024 | 10.79 | 10.91 | 10.76 | 10.84 | 17,713 | +0.07(+0.65%) |
Jan 24, 2024 | 10.82 | 10.83 | 10.76 | 10.77 | 14,546 | +0.01(+0.09%) |
Jan 23, 2024 | 10.79 | 10.87 | 10.74 | 10.76 | 7,693 | -0.05(-0.46%) |
Jan 22, 2024 | 10.75 | 10.86 | 10.75 | 10.81 | 38,017 | +0.09(+0.88%) |
Jan 19, 2024 | 10.73 | 10.77 | 10.64 | 10.72 | 28,044 | -0.01(-0.09%) |
Jan 18, 2024 | 10.77 | 10.85 | 10.73 | 10.73 | 22,015 | -0.09(-0.82%) |
Jan 17, 2024 | 10.94 | 10.94 | 10.78 | 10.82 | 33,775 | -0.11(-1.00%) |
Jan 16, 2024 | 10.95 | 11.04 | 10.89 | 10.93 | 16,078 | -0.03(-0.27%) |
Jan 12, 2024 | 11.00 | 11.03 | 10.95 | 10.95 | 13,467 | +0.00(+0.00%) |
Jan 11, 2024 | 10.95 | 11.00 | 10.94 | 10.95 | 25,733 | -0.05(-0.45%) |
Jan 10, 2024 | 11.04 | 11.04 | 10.99 | 11.00 | 18,676 | -0.03(-0.27%) |
Jan 09, 2024 | 11.08 | 11.12 | 11.03 | 11.03 | 16,606 | -0.06(-0.54%) |
Jan 08, 2024 | 10.96 | 11.09 | 10.96 | 11.09 | 29,246 | +0.17(+1.54%) |
Jan 05, 2024 | 10.99 | 11.05 | 10.93 | 10.93 | 14,349 | -0.10(-0.90%) |
Jan 04, 2024 | 11.02 | 11.14 | 10.95 | 11.02 | 32,516 | -0.01(-0.09%) |
Jan 03, 2024 | 10.94 | 11.05 | 10.88 | 11.03 | 21,349 | +0.10(+0.91%) |
Jan 02, 2024 | 10.86 | 10.99 | 10.85 | 10.94 | 48,402 | +0.05(+0.45%) |
Dec 29, 2023 | 10.85 | 10.91 | 10.80 | 10.89 | 27,923 | +0.04(+0.37%) |
Dec 28, 2023 | 10.98 | 10.98 | 10.81 | 10.85 | 49,448 | -0.11(-0.99%) |
Dec 27, 2023 | 11.00 | 11.02 | 10.92 | 10.95 | 51,463 | -0.04(-0.36%) |
Dec 26, 2023 | 10.95 | 10.99 | 10.92 | 10.99 | 25,050 | +0.07(+0.64%) |
Dec 22, 2023 | 10.84 | 10.93 | 10.84 | 10.93 | 27,442 | +0.09(+0.82%) |
Dec 21, 2023 | 10.81 | 10.85 | 10.81 | 10.84 | 68,537 | +0.07(+0.69%) |
Dec 20, 2023 | 10.76 | 10.83 | 10.74 | 10.76 | 37,144 | +0.02(+0.18%) |
Dec 19, 2023 | 10.75 | 10.75 | 10.68 | 10.74 | 26,180 | +0.07(+0.65%) |
Dec 18, 2023 | 10.70 | 10.72 | 10.63 | 10.67 | 20,486 | -0.03(-0.28%) |
Dec 15, 2023 | 10.70 | 10.75 | 10.66 | 10.70 | 17,939 | +0.06(+0.56%) |
Dec 14, 2023 | 10.58 | 10.71 | 10.58 | 10.64 | 90,701 | +0.08(+0.75%) |
Dec 13, 2023 | 10.51 | 10.57 | 10.47 | 10.56 | 53,381 | +0.06(+0.56%) |
Dec 12, 2023 | 10.52 | 10.53 | 10.48 | 10.51 | 89,047 | +0.01(+0.09%) |
Dec 11, 2023 | 10.49 | 10.54 | 10.49 | 10.50 | 46,805 | +0.00(+0.00%) |
Dec 08, 2023 | 10.53 | 10.54 | 10.38 | 10.50 | 69,508 | -0.04(-0.37%) |
Dec 07, 2023 | 10.46 | 10.53 | 10.46 | 10.53 | 227,108 | +0.09(+0.85%) |
Dec 06, 2023 | 10.46 | 10.49 | 10.44 | 10.45 | 16,734 | +0.03(+0.29%) |
Dec 05, 2023 | 10.44 | 10.47 | 10.37 | 10.42 | 21,491 | +0.00(+0.00%) |
Dec 04, 2023 | 10.40 | 10.44 | 10.31 | 10.42 | 59,286 | -0.02(-0.19%) |
Dec 01, 2023 | 10.31 | 10.45 | 10.29 | 10.44 | 29,774 | +0.17(+1.64%) |
Nov 30, 2023 | 10.27 | 10.28 | 10.25 | 10.27 | 77,260 | +0.00(+0.00%) |
Nov 29, 2023 | 10.19 | 10.27 | 10.19 | 10.27 | 40,681 | +0.15(+1.47%) |
Nov 28, 2023 | 10.07 | 10.12 | 10.07 | 10.12 | 43,733 | +0.04(+0.38%) |
Nov 27, 2023 | 10.09 | 10.09 | 10.03 | 10.08 | 60,254 | +0.05(+0.49%) |
Nov 24, 2023 | 10.03 | 10.10 | 10.02 | 10.03 | 10,353 | -0.01(-0.10%) |
Nov 22, 2023 | 10.07 | 10.10 | 10.04 | 10.04 | 17,937 | +0.01(+0.10%) |
Nov 21, 2023 | 10.04 | 10.10 | 10.01 | 10.03 | 17,968 | +0.01(+0.05%) |
Nov 20, 2023 | 9.977 | 10.08 | 9.977 | 10.03 | 35,018 | +0.03(+0.29%) |
Nov 17, 2023 | 9.977 | 10.02 | 9.957 | 9.997 | 41,769 | +0.04(+0.40%) |
Nov 16, 2023 | 9.849 | 9.983 | 9.849 | 9.957 | 26,865 | +0.13(+1.30%) |
Nov 15, 2023 | 9.839 | 9.839 | 9.810 | 9.829 | 48,249 | -0.01(-0.10%) |
Nov 14, 2023 | 9.770 | 9.898 | 9.770 | 9.839 | 18,234 | +0.14(+1.42%) |
Nov 13, 2023 | 9.652 | 9.703 | 9.643 | 9.702 | 39,226 | +0.05(+0.51%) |
Nov 10, 2023 | 9.633 | 9.662 | 9.593 | 9.652 | 13,535 | +0.09(+0.93%) |
Nov 09, 2023 | 9.702 | 9.702 | 9.544 | 9.564 | 41,052 | -0.12(-1.22%) |
Nov 08, 2023 | 9.613 | 9.682 | 9.561 | 9.682 | 21,607 | +0.12(+1.23%) |
Nov 07, 2023 | 9.485 | 9.603 | 9.485 | 9.564 | 25,218 | +0.13(+1.36%) |
Nov 06, 2023 | 9.475 | 9.475 | 9.347 | 9.436 | 29,452 | -0.06(-0.62%) |
Nov 03, 2023 | 9.347 | 9.495 | 9.347 | 9.495 | 26,093 | +0.20(+2.12%) |
Nov 02, 2023 | 9.269 | 9.347 | 9.269 | 9.298 | 39,877 | +0.12(+1.29%) |