Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.34 | 10.47 | 10.21 | 10.23 | 461,703 | -0.08(-0.78%) |
Jan 30, 2024 | 10.23 | 10.31 | 10.12 | 10.31 | 688,027 | +0.06(+0.59%) |
Jan 29, 2024 | 10.17 | 10.29 | 10.13 | 10.25 | 837,145 | +0.07(+0.69%) |
Jan 26, 2024 | 10.17 | 10.29 | 10.15 | 10.18 | 406,327 | +0.03(+0.30%) |
Jan 25, 2024 | 10.01 | 10.19 | 10.00 | 10.15 | 304,304 | +0.23(+2.32%) |
Jan 24, 2024 | 10.13 | 10.17 | 9.920 | 9.920 | 332,652 | -0.06(-0.60%) |
Jan 23, 2024 | 10.00 | 10.11 | 9.830 | 9.980 | 964,240 | +0.01(+0.10%) |
Jan 22, 2024 | 9.870 | 10.12 | 9.600 | 9.970 | 986,355 | -0.16(-1.58%) |
Jan 19, 2024 | 10.10 | 10.16 | 9.940 | 10.13 | 606,122 | +0.01(+0.10%) |
Jan 18, 2024 | 10.15 | 10.23 | 10.01 | 10.12 | 502,546 | +0.07(+0.70%) |
Jan 17, 2024 | 10.35 | 10.35 | 10.02 | 10.05 | 795,871 | -0.42(-4.01%) |
Jan 16, 2024 | 10.60 | 10.60 | 10.25 | 10.47 | 1,152,866 | -0.18(-1.69%) |
Jan 12, 2024 | 10.94 | 10.99 | 10.63 | 10.65 | 772,279 | -0.20(-1.84%) |
Jan 11, 2024 | 10.60 | 10.99 | 10.55 | 10.85 | 541,705 | +0.27(+2.55%) |
Jan 10, 2024 | 10.81 | 10.93 | 10.53 | 10.58 | 536,978 | -0.22(-2.04%) |
Jan 09, 2024 | 10.90 | 11.01 | 10.80 | 10.80 | 381,949 | -0.13(-1.19%) |
Jan 08, 2024 | 10.81 | 10.99 | 10.73 | 10.93 | 335,721 | +0.14(+1.30%) |
Jan 05, 2024 | 10.80 | 10.93 | 10.70 | 10.79 | 313,376 | -0.02(-0.19%) |
Jan 04, 2024 | 10.85 | 11.01 | 10.77 | 10.81 | 378,847 | -0.09(-0.83%) |
Jan 03, 2024 | 10.89 | 11.00 | 10.75 | 10.90 | 540,430 | +0.01(+0.09%) |
Jan 02, 2024 | 11.06 | 11.06 | 10.87 | 10.89 | 340,353 | -0.21(-1.89%) |
Dec 29, 2023 | 11.06 | 11.14 | 11.04 | 11.10 | 220,894 | +0.04(+0.36%) |
Dec 28, 2023 | 11.15 | 11.15 | 11.03 | 11.06 | 195,902 | -0.06(-0.54%) |
Dec 27, 2023 | 11.26 | 11.26 | 11.07 | 11.12 | 327,172 | -0.06(-0.54%) |
Dec 26, 2023 | 11.20 | 11.25 | 11.13 | 11.18 | 337,803 | +0.09(+0.81%) |
Dec 22, 2023 | 11.07 | 11.27 | 11.02 | 11.09 | 377,029 | +0.07(+0.64%) |
Dec 21, 2023 | 11.16 | 11.18 | 10.89 | 11.02 | 566,598 | +0.02(+0.18%) |
Dec 20, 2023 | 11.22 | 11.36 | 11.00 | 11.00 | 406,768 | -0.26(-2.31%) |
Dec 19, 2023 | 11.43 | 11.58 | 11.25 | 11.26 | 579,773 | -0.11(-0.97%) |
Dec 18, 2023 | 11.50 | 11.54 | 11.29 | 11.37 | 611,903 | -0.02(-0.18%) |
Dec 15, 2023 | 11.53 | 11.57 | 11.22 | 11.39 | 709,849 | -0.17(-1.47%) |
Dec 14, 2023 | 11.61 | 11.81 | 11.44 | 11.56 | 523,784 | +0.02(+0.17%) |
Dec 13, 2023 | 11.18 | 11.64 | 11.05 | 11.54 | 1,225,839 | +0.40(+3.59%) |
Dec 12, 2023 | 10.90 | 11.38 | 10.86 | 11.14 | 1,080,080 | +0.20(+1.83%) |
Dec 11, 2023 | 10.41 | 10.99 | 10.28 | 10.94 | 1,204,420 | +0.50(+4.79%) |
Dec 08, 2023 | 11.06 | 11.14 | 10.15 | 10.44 | 2,470,302 | -1.56(-13.00%) |
Dec 07, 2023 | 12.17 | 12.23 | 11.95 | 12.00 | 710,810 | -0.13(-1.07%) |
Dec 06, 2023 | 12.45 | 12.46 | 11.92 | 12.13 | 1,581,433 | -0.22(-1.78%) |
Dec 05, 2023 | 11.56 | 12.51 | 11.47 | 12.35 | 2,436,033 | +1.32(+11.97%) |
Dec 04, 2023 | 11.10 | 11.30 | 11.01 | 11.03 | 540,770 | -0.17(-1.52%) |
Dec 01, 2023 | 11.36 | 11.45 | 11.12 | 11.20 | 731,769 | -0.26(-2.27%) |
Nov 30, 2023 | 11.38 | 11.85 | 11.34 | 11.46 | 1,278,613 | +0.17(+1.51%) |
Nov 29, 2023 | 11.21 | 11.43 | 11.03 | 11.29 | 567,851 | +0.09(+0.80%) |
Nov 28, 2023 | 11.37 | 11.39 | 11.17 | 11.20 | 616,639 | -0.24(-2.10%) |
Nov 27, 2023 | 11.37 | 11.51 | 11.30 | 11.44 | 713,602 | +0.07(+0.62%) |
Nov 24, 2023 | 11.27 | 11.50 | 11.22 | 11.37 | 339,794 | +0.06(+0.53%) |
Nov 22, 2023 | 11.39 | 11.44 | 11.19 | 11.31 | 792,660 | -0.06(-0.53%) |
Nov 21, 2023 | 11.48 | 11.57 | 11.29 | 11.37 | 797,315 | -0.10(-0.87%) |
Nov 20, 2023 | 11.68 | 11.68 | 10.95 | 11.47 | 2,314,325 | +1.00(+9.55%) |
Nov 17, 2023 | 10.50 | 10.54 | 10.40 | 10.47 | 419,274 | +0.07(+0.67%) |
Nov 16, 2023 | 10.48 | 10.54 | 10.21 | 10.40 | 592,289 | -0.14(-1.33%) |
Nov 15, 2023 | 10.34 | 10.63 | 10.29 | 10.54 | 729,289 | +0.25(+2.43%) |
Nov 14, 2023 | 10.66 | 10.66 | 9.820 | 10.29 | 1,418,119 | +0.04(+0.39%) |
Nov 13, 2023 | 10.24 | 10.35 | 10.21 | 10.25 | 651,592 | -0.03(-0.29%) |
Nov 10, 2023 | 10.37 | 10.44 | 10.22 | 10.28 | 565,595 | -0.09(-0.87%) |
Nov 09, 2023 | 10.41 | 10.61 | 10.35 | 10.37 | 350,042 | -0.07(-0.67%) |
Nov 08, 2023 | 10.75 | 10.76 | 10.44 | 10.44 | 281,523 | -0.30(-2.75%) |
Nov 07, 2023 | 10.72 | 10.82 | 10.59 | 10.74 | 329,119 | +0.00(+0.00%) |
Nov 06, 2023 | 10.93 | 10.95 | 10.72 | 10.74 | 222,554 | -0.17(-1.54%) |
Nov 03, 2023 | 10.95 | 11.02 | 10.87 | 10.90 | 429,319 | +0.07(+0.64%) |
Nov 02, 2023 | 10.54 | 10.88 | 10.50 | 10.83 | 372,732 | +0.30(+2.80%) |