Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.76 | 10.86 | 10.76 | 10.84 | 829,219 | +0.10(+0.92%) |
Jan 30, 2024 | 10.77 | 10.78 | 10.69 | 10.74 | 618,139 | +0.03(+0.27%) |
Jan 29, 2024 | 10.56 | 10.71 | 10.56 | 10.71 | 943,204 | +0.17(+1.58%) |
Jan 26, 2024 | 10.56 | 10.57 | 10.50 | 10.54 | 640,600 | -0.02(-0.19%) |
Jan 25, 2024 | 10.58 | 10.62 | 10.56 | 10.56 | 566,242 | +0.00(+0.00%) |
Jan 24, 2024 | 10.62 | 10.65 | 10.43 | 10.56 | 1,200,082 | -0.02(-0.19%) |
Jan 23, 2024 | 10.59 | 10.61 | 10.55 | 10.58 | 483,457 | -0.04(-0.37%) |
Jan 22, 2024 | 10.62 | 10.71 | 10.59 | 10.62 | 637,702 | +0.07(+0.65%) |
Jan 19, 2024 | 10.51 | 10.58 | 10.42 | 10.55 | 2,063,529 | +0.01(+0.09%) |
Jan 18, 2024 | 10.58 | 10.62 | 10.54 | 10.54 | 702,994 | -0.05(-0.46%) |
Jan 17, 2024 | 10.68 | 10.68 | 10.58 | 10.59 | 886,020 | -0.12(-1.10%) |
Jan 16, 2024 | 10.81 | 10.84 | 10.70 | 10.71 | 812,685 | -0.14(-1.27%) |
Jan 12, 2024 | 10.85 | 10.85 | 10.78 | 10.85 | 585,493 | +0.05(+0.45%) |
Jan 11, 2024 | 10.75 | 10.82 | 10.73 | 10.80 | 944,367 | +0.04(+0.39%) |
Jan 10, 2024 | 10.76 | 10.78 | 10.71 | 10.75 | 878,338 | -0.02(-0.18%) |
Jan 09, 2024 | 10.85 | 10.86 | 10.73 | 10.77 | 1,161,556 | -0.07(-0.63%) |
Jan 08, 2024 | 10.81 | 10.88 | 10.80 | 10.84 | 643,574 | +0.07(+0.64%) |
Jan 05, 2024 | 10.75 | 10.81 | 10.74 | 10.77 | 570,937 | -0.01(-0.09%) |
Jan 04, 2024 | 10.79 | 10.81 | 10.76 | 10.78 | 563,117 | -0.05(-0.45%) |
Jan 03, 2024 | 10.80 | 10.85 | 10.75 | 10.83 | 671,105 | +0.02(+0.18%) |
Jan 02, 2024 | 10.72 | 10.81 | 10.70 | 10.81 | 747,270 | +0.05(+0.46%) |
Dec 29, 2023 | 10.69 | 10.78 | 10.69 | 10.76 | 1,712,904 | +0.08(+0.73%) |
Dec 28, 2023 | 10.74 | 10.75 | 10.68 | 10.69 | 2,056,820 | -0.07(-0.64%) |
Dec 27, 2023 | 10.71 | 10.77 | 10.64 | 10.75 | 1,451,492 | +0.09(+0.83%) |
Dec 26, 2023 | 10.70 | 10.71 | 10.67 | 10.67 | 2,151,797 | -0.03(-0.27%) |
Dec 22, 2023 | 10.73 | 10.75 | 10.70 | 10.70 | 1,194,918 | -0.02(-0.18%) |
Dec 21, 2023 | 10.81 | 10.83 | 10.71 | 10.71 | 1,982,184 | -0.09(-0.82%) |
Dec 20, 2023 | 10.84 | 10.89 | 10.76 | 10.80 | 2,044,378 | -0.04(-0.36%) |
Dec 19, 2023 | 10.85 | 10.86 | 10.81 | 10.84 | 1,657,886 | +0.04(+0.36%) |
Dec 18, 2023 | 10.80 | 10.87 | 10.78 | 10.80 | 1,506,504 | +0.01(+0.09%) |
Dec 15, 2023 | 10.77 | 10.81 | 10.74 | 10.79 | 1,654,262 | +0.01(+0.09%) |
Dec 14, 2023 | 10.65 | 10.84 | 10.64 | 10.78 | 1,392,840 | +0.16(+1.50%) |
Dec 13, 2023 | 10.50 | 10.62 | 10.44 | 10.62 | 1,812,523 | +0.12(+1.11%) |
Dec 12, 2023 | 10.44 | 10.56 | 10.44 | 10.51 | 1,076,102 | -0.02(-0.19%) |
Dec 11, 2023 | 10.50 | 10.54 | 10.48 | 10.53 | 801,933 | +0.01(+0.09%) |
Dec 08, 2023 | 10.49 | 10.54 | 10.47 | 10.52 | 914,818 | -0.02(-0.19%) |
Dec 07, 2023 | 10.48 | 10.60 | 10.46 | 10.54 | 967,423 | +0.08(+0.75%) |
Dec 06, 2023 | 10.48 | 10.53 | 10.45 | 10.46 | 909,455 | -0.01(-0.09%) |
Dec 05, 2023 | 10.50 | 10.51 | 10.43 | 10.47 | 862,411 | +0.04(+0.37%) |
Dec 04, 2023 | 10.40 | 10.51 | 10.40 | 10.43 | 1,246,650 | -0.02(-0.19%) |
Dec 01, 2023 | 10.41 | 10.51 | 10.36 | 10.45 | 1,337,018 | +0.11(+1.04%) |
Nov 30, 2023 | 10.34 | 10.35 | 10.27 | 10.34 | 1,158,169 | -0.02(-0.19%) |
Nov 29, 2023 | 10.23 | 10.39 | 10.23 | 10.36 | 982,479 | +0.14(+1.33%) |
Nov 28, 2023 | 10.18 | 10.25 | 10.18 | 10.22 | 998,072 | +0.00(+0.00%) |
Nov 27, 2023 | 10.24 | 10.32 | 10.21 | 10.22 | 986,396 | -0.02(-0.19%) |
Nov 24, 2023 | 10.24 | 10.27 | 10.22 | 10.24 | 229,014 | -0.01(-0.10%) |
Nov 22, 2023 | 10.21 | 10.27 | 10.21 | 10.25 | 775,331 | +0.05(+0.48%) |
Nov 21, 2023 | 10.17 | 10.23 | 10.15 | 10.21 | 560,407 | +0.00(+0.00%) |
Nov 20, 2023 | 10.11 | 10.26 | 10.09 | 10.21 | 3,015,570 | +0.06(+0.58%) |
Nov 17, 2023 | 10.22 | 10.23 | 10.13 | 10.15 | 755,462 | -0.07(-0.67%) |
Nov 16, 2023 | 10.13 | 10.25 | 10.13 | 10.22 | 1,058,285 | +0.17(+1.65%) |
Nov 15, 2023 | 10.03 | 10.07 | 9.986 | 10.05 | 775,054 | -0.01(-0.10%) |
Nov 14, 2023 | 9.962 | 10.07 | 9.962 | 10.06 | 1,001,651 | +0.23(+2.30%) |
Nov 13, 2023 | 9.803 | 9.857 | 9.789 | 9.833 | 758,176 | -0.01(-0.10%) |
Nov 10, 2023 | 9.726 | 9.871 | 9.726 | 9.842 | 742,186 | +0.13(+1.30%) |
Nov 09, 2023 | 9.862 | 9.863 | 9.697 | 9.716 | 885,126 | -0.17(-1.67%) |
Nov 08, 2023 | 9.910 | 9.925 | 9.845 | 9.881 | 872,619 | -0.01(-0.10%) |
Nov 07, 2023 | 9.726 | 9.910 | 9.726 | 9.891 | 2,121,684 | +0.17(+1.80%) |
Nov 06, 2023 | 9.706 | 9.745 | 9.658 | 9.716 | 888,739 | -0.06(-0.60%) |
Nov 03, 2023 | 9.658 | 9.823 | 9.658 | 9.774 | 1,413,416 | +0.19(+2.03%) |
Nov 02, 2023 | 9.512 | 9.600 | 9.503 | 9.580 | 1,554,307 | +0.16(+1.65%) |