Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.34 | 10.39 | 10.31 | 10.37 | 25,161 | +0.08(+0.76%) |
Jan 30, 2024 | 10.28 | 10.34 | 10.28 | 10.29 | 39,875 | -0.02(-0.19%) |
Jan 29, 2024 | 10.26 | 10.31 | 10.23 | 10.31 | 19,485 | +0.08(+0.82%) |
Jan 26, 2024 | 10.23 | 10.28 | 10.22 | 10.23 | 21,316 | -0.03(-0.34%) |
Jan 25, 2024 | 10.21 | 10.30 | 10.20 | 10.26 | 38,646 | +0.08(+0.77%) |
Jan 24, 2024 | 10.22 | 10.25 | 10.16 | 10.18 | 33,675 | -0.01(-0.10%) |
Jan 23, 2024 | 10.17 | 10.28 | 10.16 | 10.19 | 79,177 | -0.03(-0.29%) |
Jan 22, 2024 | 10.16 | 10.26 | 10.16 | 10.22 | 30,062 | +0.06(+0.58%) |
Jan 19, 2024 | 10.12 | 10.16 | 10.04 | 10.16 | 38,329 | +0.07(+0.68%) |
Jan 18, 2024 | 10.19 | 10.20 | 10.08 | 10.09 | 50,618 | -0.06(-0.58%) |
Jan 17, 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 35,661 | -0.12(-1.15%) |
Jan 16, 2024 | 10.26 | 10.31 | 10.23 | 10.27 | 103,005 | -0.05(-0.47%) |
Jan 12, 2024 | 10.31 | 10.35 | 10.28 | 10.32 | 65,557 | -0.02(-0.20%) |
Jan 11, 2024 | 10.37 | 10.40 | 10.30 | 10.34 | 60,087 | -0.05(-0.44%) |
Jan 10, 2024 | 10.41 | 10.41 | 10.35 | 10.39 | 66,584 | +0.03(+0.28%) |
Jan 09, 2024 | 10.38 | 10.40 | 10.35 | 10.36 | 90,817 | -0.03(-0.28%) |
Jan 08, 2024 | 10.37 | 10.41 | 10.34 | 10.39 | 18,365 | +0.07(+0.66%) |
Jan 05, 2024 | 10.35 | 10.35 | 10.30 | 10.32 | 51,078 | +0.01(+0.10%) |
Jan 04, 2024 | 10.31 | 10.37 | 10.29 | 10.31 | 46,633 | -0.02(-0.19%) |
Jan 03, 2024 | 10.29 | 10.35 | 10.27 | 10.33 | 37,590 | -0.02(-0.19%) |
Jan 02, 2024 | 10.25 | 10.36 | 10.25 | 10.35 | 46,589 | +0.03(+0.28%) |
Dec 29, 2023 | 10.27 | 10.33 | 10.25 | 10.32 | 88,877 | +0.08(+0.77%) |
Dec 28, 2023 | 10.31 | 10.33 | 10.23 | 10.24 | 70,989 | -0.07(-0.67%) |
Dec 27, 2023 | 10.30 | 10.40 | 10.30 | 10.31 | 83,734 | +0.01(+0.10%) |
Dec 26, 2023 | 10.44 | 10.44 | 10.27 | 10.30 | 97,031 | -0.06(-0.57%) |
Dec 22, 2023 | 10.58 | 10.58 | 10.31 | 10.36 | 99,701 | -0.08(-0.75%) |
Dec 21, 2023 | 10.35 | 10.46 | 10.35 | 10.44 | 80,510 | +0.06(+0.57%) |
Dec 20, 2023 | 10.32 | 10.39 | 10.32 | 10.38 | 128,616 | +0.06(+0.57%) |
Dec 19, 2023 | 10.30 | 10.35 | 10.27 | 10.32 | 74,222 | +0.05(+0.48%) |
Dec 18, 2023 | 10.26 | 10.29 | 10.23 | 10.27 | 33,355 | +0.05(+0.48%) |
Dec 15, 2023 | 10.26 | 10.26 | 10.19 | 10.22 | 81,736 | +0.08(+0.77%) |
Dec 14, 2023 | 10.10 | 10.14 | 10.07 | 10.14 | 58,258 | +0.14(+1.40%) |
Dec 13, 2023 | 9.942 | 10.01 | 9.884 | 10.00 | 68,288 | +0.09(+0.89%) |
Dec 12, 2023 | 9.923 | 9.952 | 9.884 | 9.913 | 33,920 | -0.04(-0.39%) |
Dec 11, 2023 | 9.972 | 9.987 | 9.923 | 9.952 | 24,310 | +0.01(+0.10%) |
Dec 08, 2023 | 9.962 | 10.02 | 9.903 | 9.942 | 80,092 | +0.00(+0.00%) |
Dec 07, 2023 | 9.933 | 10.06 | 9.923 | 9.942 | 109,668 | -0.02(-0.20%) |
Dec 06, 2023 | 10.11 | 10.11 | 9.894 | 9.962 | 68,531 | -0.02(-0.20%) |
Dec 05, 2023 | 10.03 | 10.08 | 9.952 | 9.981 | 52,150 | -0.01(-0.10%) |
Dec 04, 2023 | 10.02 | 10.07 | 9.942 | 9.991 | 67,176 | -0.01(-0.10%) |
Dec 01, 2023 | 9.884 | 10.03 | 9.835 | 10.00 | 42,143 | +0.17(+1.69%) |
Nov 30, 2023 | 9.835 | 9.874 | 9.811 | 9.835 | 59,945 | +0.00(+0.00%) |
Nov 29, 2023 | 9.728 | 9.855 | 9.728 | 9.835 | 43,885 | +0.18(+1.82%) |
Nov 28, 2023 | 9.718 | 9.737 | 9.533 | 9.659 | 258,956 | -0.05(-0.50%) |
Nov 27, 2023 | 9.777 | 9.777 | 9.669 | 9.708 | 35,838 | -0.03(-0.30%) |
Nov 24, 2023 | 9.698 | 9.757 | 9.679 | 9.737 | 35,247 | +0.09(+0.91%) |
Nov 22, 2023 | 9.630 | 9.659 | 9.611 | 9.650 | 32,007 | +0.09(+0.92%) |
Nov 21, 2023 | 9.503 | 9.572 | 9.503 | 9.562 | 33,261 | +0.03(+0.31%) |
Nov 20, 2023 | 9.425 | 9.591 | 9.425 | 9.533 | 83,956 | +0.07(+0.72%) |
Nov 17, 2023 | 9.572 | 9.583 | 9.445 | 9.464 | 68,981 | -0.07(-0.72%) |
Nov 16, 2023 | 9.464 | 9.542 | 9.464 | 9.533 | 27,338 | +0.13(+1.35%) |
Nov 15, 2023 | 9.367 | 9.456 | 9.357 | 9.406 | 61,014 | +0.06(+0.63%) |
Nov 14, 2023 | 9.201 | 9.347 | 9.201 | 9.347 | 30,590 | +0.22(+2.47%) |
Nov 13, 2023 | 9.083 | 9.132 | 9.083 | 9.122 | 49,405 | +0.00(+0.00%) |
Nov 10, 2023 | 9.239 | 9.239 | 9.103 | 9.122 | 10,603 | -0.01(-0.11%) |
Nov 09, 2023 | 9.278 | 9.278 | 9.122 | 9.132 | 56,627 | -0.10(-1.05%) |
Nov 08, 2023 | 9.093 | 9.307 | 9.093 | 9.229 | 107,546 | +0.18(+2.04%) |
Nov 07, 2023 | 8.976 | 9.171 | 8.976 | 9.045 | 134,232 | +0.16(+1.75%) |
Nov 06, 2023 | 8.860 | 8.957 | 8.842 | 8.889 | 90,873 | -0.01(-0.11%) |
Nov 03, 2023 | 8.801 | 8.938 | 8.793 | 8.899 | 49,653 | +0.16(+1.78%) |
Nov 02, 2023 | 8.665 | 8.782 | 8.655 | 8.743 | 81,454 | +0.12(+1.35%) |