Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.38 | 10.43 | 10.35 | 10.41 | 25,060 | +0.08(+0.76%) |
Jan 30, 2024 | 10.32 | 10.38 | 10.32 | 10.33 | 39,716 | -0.02(-0.19%) |
Jan 29, 2024 | 10.30 | 10.35 | 10.27 | 10.35 | 19,407 | +0.08(+0.82%) |
Jan 26, 2024 | 10.27 | 10.32 | 10.26 | 10.27 | 21,230 | -0.03(-0.34%) |
Jan 25, 2024 | 10.25 | 10.34 | 10.24 | 10.30 | 38,492 | +0.08(+0.77%) |
Jan 24, 2024 | 10.26 | 10.29 | 10.20 | 10.22 | 33,540 | -0.01(-0.10%) |
Jan 23, 2024 | 10.21 | 10.32 | 10.20 | 10.23 | 78,861 | -0.03(-0.29%) |
Jan 22, 2024 | 10.20 | 10.30 | 10.20 | 10.26 | 29,942 | +0.06(+0.58%) |
Jan 19, 2024 | 10.16 | 10.20 | 10.09 | 10.20 | 38,176 | +0.07(+0.68%) |
Jan 18, 2024 | 10.23 | 10.24 | 10.12 | 10.13 | 50,416 | -0.06(-0.58%) |
Jan 17, 2024 | 10.29 | 10.29 | 10.19 | 10.19 | 35,518 | -0.12(-1.15%) |
Jan 16, 2024 | 10.30 | 10.35 | 10.27 | 10.31 | 102,594 | -0.05(-0.47%) |
Jan 12, 2024 | 10.35 | 10.39 | 10.32 | 10.36 | 65,295 | -0.02(-0.19%) |
Jan 11, 2024 | 10.41 | 10.44 | 10.34 | 10.38 | 59,847 | -0.05(-0.44%) |
Jan 10, 2024 | 10.45 | 10.45 | 10.39 | 10.43 | 66,318 | +0.03(+0.28%) |
Jan 09, 2024 | 10.42 | 10.44 | 10.39 | 10.40 | 90,455 | -0.03(-0.28%) |
Jan 08, 2024 | 10.41 | 10.45 | 10.38 | 10.43 | 18,292 | +0.07(+0.66%) |
Jan 05, 2024 | 10.39 | 10.39 | 10.34 | 10.36 | 50,874 | +0.01(+0.10%) |
Jan 04, 2024 | 10.35 | 10.41 | 10.33 | 10.35 | 46,447 | -0.02(-0.19%) |
Jan 03, 2024 | 10.33 | 10.39 | 10.31 | 10.37 | 37,440 | -0.02(-0.19%) |
Jan 02, 2024 | 10.29 | 10.40 | 10.29 | 10.39 | 46,403 | +0.03(+0.28%) |
Dec 29, 2023 | 10.31 | 10.37 | 10.29 | 10.36 | 88,522 | +0.08(+0.77%) |
Dec 28, 2023 | 10.35 | 10.37 | 10.27 | 10.28 | 70,706 | -0.07(-0.66%) |
Dec 27, 2023 | 10.34 | 10.44 | 10.34 | 10.35 | 83,400 | +0.01(+0.09%) |
Dec 26, 2023 | 10.48 | 10.48 | 10.31 | 10.34 | 96,644 | -0.06(-0.57%) |
Dec 22, 2023 | 10.62 | 10.62 | 10.35 | 10.40 | 99,303 | -0.08(-0.75%) |
Dec 21, 2023 | 10.39 | 10.51 | 10.39 | 10.48 | 80,189 | +0.06(+0.57%) |
Dec 20, 2023 | 10.36 | 10.43 | 10.36 | 10.42 | 128,102 | +0.06(+0.57%) |
Dec 19, 2023 | 10.34 | 10.39 | 10.31 | 10.36 | 73,926 | +0.05(+0.48%) |
Dec 18, 2023 | 10.30 | 10.33 | 10.27 | 10.31 | 33,221 | +0.05(+0.48%) |
Dec 15, 2023 | 10.30 | 10.30 | 10.23 | 10.26 | 81,410 | +0.08(+0.77%) |
Dec 14, 2023 | 10.14 | 10.18 | 10.11 | 10.18 | 58,026 | +0.14(+1.40%) |
Dec 13, 2023 | 9.982 | 10.05 | 9.923 | 10.04 | 68,015 | +0.09(+0.89%) |
Dec 12, 2023 | 9.963 | 9.992 | 9.923 | 9.953 | 33,784 | -0.04(-0.39%) |
Dec 11, 2023 | 10.01 | 10.03 | 9.963 | 9.992 | 24,213 | +0.01(+0.10%) |
Dec 08, 2023 | 10.00 | 10.06 | 9.943 | 9.982 | 79,772 | +0.00(+0.00%) |
Dec 07, 2023 | 9.972 | 10.10 | 9.963 | 9.982 | 109,231 | -0.02(-0.20%) |
Dec 06, 2023 | 10.15 | 10.15 | 9.933 | 10.00 | 68,257 | -0.02(-0.20%) |
Dec 05, 2023 | 10.07 | 10.12 | 9.992 | 10.02 | 51,942 | -0.01(-0.10%) |
Dec 04, 2023 | 10.06 | 10.11 | 9.982 | 10.03 | 66,908 | -0.01(-0.10%) |
Dec 01, 2023 | 9.923 | 10.07 | 9.874 | 10.04 | 41,974 | +0.17(+1.69%) |
Nov 30, 2023 | 9.874 | 9.914 | 9.850 | 9.874 | 59,706 | +0.00(+0.00%) |
Nov 29, 2023 | 9.767 | 9.894 | 9.767 | 9.874 | 43,710 | +0.18(+1.82%) |
Nov 28, 2023 | 9.757 | 9.777 | 9.571 | 9.698 | 257,922 | -0.05(-0.50%) |
Nov 27, 2023 | 9.816 | 9.816 | 9.708 | 9.747 | 35,695 | -0.03(-0.30%) |
Nov 24, 2023 | 9.737 | 9.796 | 9.718 | 9.777 | 35,106 | +0.09(+0.91%) |
Nov 22, 2023 | 9.669 | 9.698 | 9.649 | 9.688 | 31,880 | +0.09(+0.92%) |
Nov 21, 2023 | 9.541 | 9.610 | 9.541 | 9.600 | 33,128 | +0.03(+0.31%) |
Nov 20, 2023 | 9.463 | 9.630 | 9.463 | 9.571 | 83,621 | +0.07(+0.72%) |
Nov 17, 2023 | 9.610 | 9.622 | 9.483 | 9.502 | 68,705 | -0.07(-0.72%) |
Nov 16, 2023 | 9.502 | 9.581 | 9.502 | 9.571 | 27,229 | +0.13(+1.35%) |
Nov 15, 2023 | 9.404 | 9.493 | 9.394 | 9.443 | 60,771 | +0.06(+0.63%) |
Nov 14, 2023 | 9.238 | 9.385 | 9.238 | 9.385 | 30,468 | +0.23(+2.47%) |
Nov 13, 2023 | 9.120 | 9.169 | 9.120 | 9.159 | 49,208 | +0.00(+0.00%) |
Nov 10, 2023 | 9.276 | 9.276 | 9.139 | 9.159 | 10,560 | -0.01(-0.11%) |
Nov 09, 2023 | 9.315 | 9.315 | 9.159 | 9.169 | 56,401 | -0.10(-1.05%) |
Nov 08, 2023 | 9.130 | 9.344 | 9.130 | 9.266 | 107,117 | +0.19(+2.04%) |
Nov 07, 2023 | 9.012 | 9.208 | 9.012 | 9.081 | 133,696 | +0.16(+1.75%) |
Nov 06, 2023 | 8.895 | 8.993 | 8.877 | 8.925 | 90,510 | -0.01(-0.11%) |
Nov 03, 2023 | 8.837 | 8.973 | 8.828 | 8.934 | 49,454 | +0.16(+1.78%) |
Nov 02, 2023 | 8.700 | 8.817 | 8.690 | 8.778 | 81,129 | +0.12(+1.35%) |