Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.30 | 10.44 | 10.13 | 10.15 | 1,013,635 | -0.13(-1.25%) |
Jan 30, 2024 | 10.16 | 10.32 | 10.10 | 10.28 | 411,962 | +0.04(+0.39%) |
Jan 29, 2024 | 10.26 | 10.28 | 10.08 | 10.24 | 381,499 | -0.02(-0.19%) |
Jan 26, 2024 | 10.29 | 10.30 | 10.15 | 10.26 | 394,900 | +0.06(+0.58%) |
Jan 25, 2024 | 10.57 | 10.60 | 10.10 | 10.20 | 619,718 | -0.23(-2.18%) |
Jan 24, 2024 | 10.59 | 10.59 | 10.40 | 10.43 | 427,175 | +0.00(+0.00%) |
Jan 23, 2024 | 10.56 | 10.60 | 10.38 | 10.43 | 518,483 | +0.01(+0.10%) |
Jan 22, 2024 | 10.33 | 10.49 | 10.23 | 10.42 | 575,657 | +0.11(+1.06%) |
Jan 19, 2024 | 10.18 | 10.33 | 10.12 | 10.31 | 540,014 | +0.16(+1.56%) |
Jan 18, 2024 | 10.06 | 10.19 | 10.00 | 10.15 | 673,818 | +0.13(+1.29%) |
Jan 17, 2024 | 9.864 | 10.09 | 9.785 | 10.02 | 559,612 | -0.03(-0.30%) |
Jan 16, 2024 | 10.32 | 10.32 | 10.04 | 10.05 | 741,878 | -0.41(-3.88%) |
Jan 12, 2024 | 10.62 | 10.62 | 10.38 | 10.46 | 340,122 | +0.03(+0.28%) |
Jan 11, 2024 | 10.51 | 10.52 | 10.30 | 10.43 | 723,079 | -0.10(-0.94%) |
Jan 10, 2024 | 10.68 | 10.68 | 10.48 | 10.53 | 405,210 | -0.18(-1.67%) |
Jan 09, 2024 | 10.69 | 10.77 | 10.55 | 10.71 | 560,649 | -0.07(-0.64%) |
Jan 08, 2024 | 10.79 | 10.79 | 10.51 | 10.78 | 418,864 | -0.01(-0.09%) |
Jan 05, 2024 | 10.67 | 10.84 | 10.66 | 10.79 | 934,039 | +0.06(+0.55%) |
Jan 04, 2024 | 10.69 | 10.86 | 10.64 | 10.73 | 625,251 | +0.03(+0.28%) |
Jan 03, 2024 | 10.63 | 10.95 | 10.54 | 10.70 | 735,355 | +0.04(+0.37%) |
Jan 02, 2024 | 10.58 | 10.75 | 10.49 | 10.66 | 643,264 | +0.02(+0.19%) |
Dec 29, 2023 | 10.86 | 10.86 | 10.63 | 10.64 | 478,406 | -0.23(-2.10%) |
Dec 28, 2023 | 10.92 | 10.95 | 10.84 | 10.86 | 359,757 | -0.16(-1.44%) |
Dec 27, 2023 | 10.90 | 11.10 | 10.90 | 11.02 | 380,665 | +0.10(+0.91%) |
Dec 26, 2023 | 10.87 | 10.98 | 10.79 | 10.92 | 394,021 | +0.13(+1.19%) |
Dec 22, 2023 | 10.72 | 10.87 | 10.70 | 10.79 | 393,713 | +0.15(+1.40%) |
Dec 21, 2023 | 10.54 | 10.65 | 10.52 | 10.65 | 530,669 | +0.19(+1.80%) |
Dec 20, 2023 | 10.41 | 10.72 | 10.35 | 10.46 | 648,496 | +0.03(+0.28%) |
Dec 19, 2023 | 10.00 | 10.44 | 9.993 | 10.43 | 1,089,832 | +0.48(+4.78%) |
Dec 18, 2023 | 9.844 | 10.01 | 9.755 | 9.953 | 564,561 | +0.18(+1.82%) |
Dec 15, 2023 | 9.626 | 9.854 | 9.537 | 9.775 | 3,107,061 | +0.20(+2.07%) |
Dec 14, 2023 | 9.597 | 9.686 | 9.512 | 9.577 | 578,925 | +0.17(+1.79%) |
Dec 13, 2023 | 9.151 | 9.448 | 9.032 | 9.408 | 752,536 | +0.19(+2.04%) |
Dec 12, 2023 | 9.408 | 9.408 | 9.151 | 9.220 | 363,677 | -0.21(-2.21%) |
Dec 11, 2023 | 9.230 | 9.428 | 9.082 | 9.428 | 630,726 | +0.18(+1.93%) |
Dec 08, 2023 | 9.270 | 9.348 | 9.161 | 9.250 | 466,161 | -0.05(-0.53%) |
Dec 07, 2023 | 9.270 | 9.339 | 9.171 | 9.299 | 791,170 | +0.06(+0.64%) |
Dec 06, 2023 | 9.329 | 9.542 | 9.210 | 9.240 | 428,810 | -0.10(-1.06%) |
Dec 05, 2023 | 9.478 | 9.493 | 9.319 | 9.339 | 379,868 | -0.15(-1.57%) |
Dec 04, 2023 | 9.290 | 9.498 | 9.181 | 9.488 | 645,071 | +0.12(+1.27%) |
Dec 01, 2023 | 9.240 | 9.517 | 9.161 | 9.369 | 714,240 | +0.15(+1.61%) |
Nov 30, 2023 | 9.101 | 9.260 | 9.022 | 9.220 | 566,484 | +0.17(+1.86%) |
Nov 29, 2023 | 9.012 | 9.062 | 8.874 | 9.052 | 578,849 | +0.12(+1.33%) |
Nov 28, 2023 | 9.012 | 9.012 | 8.883 | 8.933 | 618,628 | -0.03(-0.33%) |
Nov 27, 2023 | 9.042 | 9.091 | 8.943 | 8.963 | 699,253 | -0.09(-0.98%) |
Nov 24, 2023 | 8.913 | 9.116 | 8.913 | 9.052 | 163,605 | +0.10(+1.11%) |
Nov 22, 2023 | 8.824 | 8.983 | 8.765 | 8.953 | 452,953 | +0.10(+1.12%) |
Nov 21, 2023 | 8.814 | 8.903 | 8.775 | 8.854 | 356,573 | +0.07(+0.79%) |
Nov 20, 2023 | 8.874 | 8.923 | 8.755 | 8.784 | 606,537 | -0.10(-1.11%) |
Nov 17, 2023 | 8.874 | 8.963 | 8.755 | 8.883 | 547,382 | +0.11(+1.24%) |
Nov 16, 2023 | 8.755 | 8.824 | 8.671 | 8.775 | 497,107 | +0.00(+0.00%) |
Nov 15, 2023 | 8.824 | 8.997 | 8.775 | 8.775 | 636,701 | -0.08(-0.89%) |
Nov 14, 2023 | 8.735 | 8.877 | 8.690 | 8.854 | 594,126 | +0.37(+4.32%) |
Nov 13, 2023 | 8.546 | 8.595 | 8.448 | 8.487 | 387,672 | -0.06(-0.69%) |
Nov 10, 2023 | 8.360 | 8.556 | 8.267 | 8.546 | 492,663 | +0.22(+2.59%) |
Nov 09, 2023 | 8.321 | 8.487 | 8.272 | 8.331 | 617,449 | +0.10(+1.19%) |
Nov 08, 2023 | 8.331 | 8.419 | 8.174 | 8.233 | 1,161,457 | -0.01(-0.12%) |
Nov 07, 2023 | 8.781 | 8.781 | 8.194 | 8.243 | 1,415,502 | -0.69(-7.68%) |
Nov 06, 2023 | 9.016 | 9.026 | 8.722 | 8.928 | 830,612 | -0.05(-0.55%) |
Nov 03, 2023 | 9.055 | 9.202 | 8.928 | 8.977 | 827,937 | +0.09(+0.99%) |
Nov 02, 2023 | 8.879 | 9.124 | 8.727 | 8.889 | 975,383 | +0.15(+1.68%) |