Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.44 | 10.46 | 10.31 | 10.44 | 17,178 | +0.00(+0.00%) |
Jan 30, 2024 | 10.49 | 10.51 | 10.44 | 10.44 | 11,599 | +0.08(+0.77%) |
Jan 29, 2024 | 10.52 | 10.53 | 9.630 | 10.36 | 38,369 | -0.18(-1.71%) |
Jan 26, 2024 | 10.53 | 10.55 | 10.53 | 10.54 | 3,226 | +0.03(+0.29%) |
Jan 25, 2024 | 10.55 | 10.60 | 10.51 | 10.51 | 11,099 | -0.03(-0.28%) |
Jan 24, 2024 | 10.58 | 10.58 | 10.53 | 10.54 | 4,121 | +0.00(+0.00%) |
Jan 23, 2024 | 10.60 | 10.60 | 10.54 | 10.54 | 4,786 | -0.06(-0.57%) |
Jan 22, 2024 | 10.55 | 10.60 | 10.53 | 10.60 | 11,541 | +0.00(+0.00%) |
Jan 19, 2024 | 10.66 | 10.66 | 10.50 | 10.60 | 9,349 | +0.09(+0.86%) |
Jan 18, 2024 | 10.64 | 10.64 | 10.51 | 10.51 | 3,747 | -0.06(-0.57%) |
Jan 17, 2024 | 10.55 | 10.60 | 10.53 | 10.57 | 17,210 | +0.01(+0.09%) |
Jan 16, 2024 | 10.55 | 10.61 | 10.54 | 10.56 | 21,304 | +0.00(+0.00%) |
Jan 12, 2024 | 10.57 | 10.60 | 10.55 | 10.56 | 4,360 | +0.02(+0.19%) |
Jan 11, 2024 | 10.58 | 10.60 | 10.53 | 10.54 | 11,550 | -0.08(-0.75%) |
Jan 10, 2024 | 10.53 | 10.62 | 10.53 | 10.62 | 3,892 | +0.06(+0.57%) |
Jan 09, 2024 | 10.57 | 10.60 | 10.40 | 10.56 | 12,651 | -0.07(-0.66%) |
Jan 08, 2024 | 10.60 | 10.67 | 10.58 | 10.63 | 8,821 | -0.05(-0.47%) |
Jan 05, 2024 | 10.69 | 10.71 | 10.60 | 10.68 | 12,525 | +0.00(+0.00%) |
Jan 04, 2024 | 10.76 | 10.76 | 10.58 | 10.68 | 12,845 | -0.01(-0.09%) |
Jan 03, 2024 | 10.58 | 10.79 | 10.58 | 10.69 | 55,774 | +0.10(+0.94%) |
Jan 02, 2024 | 10.62 | 10.71 | 10.47 | 10.59 | 68,957 | +0.00(+0.00%) |
Dec 29, 2023 | 10.50 | 10.64 | 10.45 | 10.59 | 61,196 | +0.11(+1.05%) |
Dec 28, 2023 | 10.58 | 10.63 | 10.41 | 10.48 | 52,482 | +0.08(+0.77%) |
Dec 27, 2023 | 11.00 | 11.00 | 10.23 | 10.40 | 221,387 | -0.28(-2.62%) |
Dec 26, 2023 | 10.93 | 11.30 | 10.60 | 10.68 | 136,276 | -0.42(-3.78%) |
Dec 22, 2023 | 10.90 | 11.40 | 10.60 | 11.10 | 52,247 | +0.07(+0.63%) |
Dec 21, 2023 | 11.09 | 11.20 | 10.69 | 11.03 | 44,314 | +0.00(+0.00%) |
Dec 20, 2023 | 10.92 | 11.20 | 10.91 | 11.03 | 6,114 | +0.18(+1.66%) |
Dec 19, 2023 | 11.28 | 11.55 | 10.85 | 10.85 | 112,106 | -0.28(-2.52%) |
Dec 18, 2023 | 11.35 | 11.55 | 11.09 | 11.13 | 17,275 | -0.21(-1.85%) |
Dec 15, 2023 | 11.59 | 11.60 | 11.31 | 11.34 | 17,287 | -0.20(-1.73%) |
Dec 14, 2023 | 11.30 | 11.54 | 11.30 | 11.54 | 5,693 | +0.16(+1.41%) |
Dec 13, 2023 | 10.94 | 11.59 | 10.94 | 11.38 | 5,995 | +0.42(+3.83%) |
Dec 12, 2023 | 11.04 | 11.26 | 10.94 | 10.96 | 8,065 | -0.14(-1.26%) |
Dec 11, 2023 | 11.03 | 11.10 | 11.02 | 11.10 | 10,376 | -0.13(-1.16%) |
Dec 08, 2023 | 11.39 | 11.39 | 11.23 | 11.23 | 2,271 | -0.05(-0.44%) |
Dec 07, 2023 | 11.28 | 11.28 | 11.03 | 11.28 | 3,070 | +0.19(+1.71%) |
Dec 06, 2023 | 11.19 | 11.37 | 10.97 | 11.09 | 4,496 | -0.08(-0.72%) |
Dec 05, 2023 | 11.00 | 11.32 | 11.00 | 11.17 | 2,360 | +0.00(+0.00%) |
Dec 04, 2023 | 11.07 | 11.24 | 11.07 | 11.17 | 5,356 | +0.11(+0.99%) |
Dec 01, 2023 | 11.30 | 11.30 | 10.99 | 11.06 | 12,228 | -0.08(-0.72%) |
Nov 30, 2023 | 11.05 | 11.14 | 10.96 | 11.14 | 13,054 | +0.09(+0.81%) |
Nov 29, 2023 | 11.10 | 11.10 | 10.78 | 11.05 | 26,933 | +0.10(+0.91%) |
Nov 28, 2023 | 10.97 | 11.09 | 10.94 | 10.95 | 10,046 | -0.18(-1.62%) |
Nov 27, 2023 | 11.15 | 11.27 | 10.95 | 11.13 | 11,479 | -0.04(-0.36%) |
Nov 24, 2023 | 11.73 | 11.73 | 11.00 | 11.17 | 24,166 | -0.35(-3.04%) |
Nov 22, 2023 | 11.40 | 11.70 | 11.03 | 11.52 | 5,069 | -0.02(-0.17%) |
Nov 21, 2023 | 11.11 | 11.58 | 11.11 | 11.54 | 9,595 | -0.20(-1.70%) |
Nov 20, 2023 | 11.37 | 11.74 | 11.36 | 11.74 | 4,648 | +0.27(+2.35%) |
Nov 17, 2023 | 11.06 | 11.47 | 11.06 | 11.47 | 9,887 | +0.27(+2.41%) |
Nov 16, 2023 | 11.20 | 11.21 | 11.20 | 11.20 | 3,706 | -0.02(-0.18%) |
Nov 15, 2023 | 11.27 | 11.49 | 11.17 | 11.22 | 13,184 | -0.27(-2.35%) |
Nov 14, 2023 | 11.24 | 11.56 | 11.06 | 11.49 | 14,855 | +0.42(+3.79%) |
Nov 13, 2023 | 11.11 | 11.20 | 11.00 | 11.07 | 7,644 | -0.06(-0.54%) |
Nov 10, 2023 | 11.11 | 11.15 | 11.03 | 11.13 | 7,352 | +0.18(+1.64%) |
Nov 09, 2023 | 10.94 | 10.95 | 10.93 | 10.95 | 2,763 | -0.15(-1.35%) |
Nov 08, 2023 | 11.12 | 11.15 | 11.00 | 11.10 | 6,507 | +0.13(+1.23%) |
Nov 07, 2023 | 11.16 | 11.16 | 10.83 | 10.96 | 9,840 | -0.03(-0.23%) |
Nov 06, 2023 | 11.03 | 11.08 | 10.99 | 10.99 | 3,411 | -0.07(-0.63%) |
Nov 03, 2023 | 10.85 | 11.25 | 10.85 | 11.06 | 5,955 | +0.09(+0.82%) |
Nov 02, 2023 | 10.75 | 11.25 | 10.75 | 10.97 | 5,458 | +0.09(+0.83%) |