Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.64 | 10.70 | 10.60 | 10.61 | 58,381 | -0.02(-0.19%) |
Jan 30, 2024 | 10.86 | 10.90 | 10.63 | 10.63 | 43,065 | -0.22(-2.03%) |
Jan 29, 2024 | 10.89 | 10.95 | 10.85 | 10.85 | 18,126 | +0.00(+0.00%) |
Jan 26, 2024 | 10.78 | 10.89 | 10.78 | 10.85 | 17,014 | +0.03(+0.28%) |
Jan 25, 2024 | 10.76 | 10.85 | 10.72 | 10.82 | 61,884 | +0.11(+1.03%) |
Jan 24, 2024 | 10.74 | 10.83 | 10.71 | 10.71 | 30,054 | -0.01(-0.09%) |
Jan 23, 2024 | 10.61 | 10.72 | 10.59 | 10.72 | 57,369 | +0.10(+0.94%) |
Jan 22, 2024 | 10.67 | 10.88 | 10.56 | 10.62 | 77,877 | -0.04(-0.38%) |
Jan 19, 2024 | 10.65 | 10.70 | 10.62 | 10.66 | 38,207 | +0.05(+0.47%) |
Jan 18, 2024 | 10.67 | 10.67 | 10.60 | 10.61 | 52,039 | -0.04(-0.38%) |
Jan 17, 2024 | 10.72 | 10.83 | 10.63 | 10.65 | 64,194 | -0.07(-0.65%) |
Jan 16, 2024 | 10.65 | 10.74 | 10.60 | 10.72 | 69,135 | +0.11(+1.04%) |
Jan 12, 2024 | 10.65 | 10.75 | 10.60 | 10.61 | 38,216 | -0.04(-0.38%) |
Jan 11, 2024 | 10.62 | 10.74 | 10.61 | 10.65 | 38,194 | +0.04(+0.38%) |
Jan 10, 2024 | 10.62 | 10.75 | 10.61 | 10.61 | 64,886 | +0.00(+0.00%) |
Jan 09, 2024 | 10.62 | 10.75 | 10.61 | 10.61 | 38,637 | -0.03(-0.28%) |
Jan 08, 2024 | 10.67 | 10.84 | 10.55 | 10.64 | 111,971 | -0.06(-0.56%) |
Jan 05, 2024 | 10.66 | 10.80 | 10.62 | 10.70 | 113,663 | +0.00(+0.00%) |
Jan 04, 2024 | 10.66 | 10.77 | 10.64 | 10.70 | 50,090 | -0.01(-0.09%) |
Jan 03, 2024 | 10.73 | 10.90 | 10.70 | 10.71 | 123,349 | -0.02(-0.19%) |
Jan 02, 2024 | 10.60 | 10.79 | 10.60 | 10.73 | 218,208 | +1.33(+14.15%) |
Dec 29, 2023 | 9.410 | 9.650 | 9.160 | 9.400 | 19,729 | -0.01(-0.11%) |
Dec 28, 2023 | 9.440 | 9.700 | 9.390 | 9.410 | 20,694 | -0.03(-0.32%) |
Dec 27, 2023 | 9.750 | 9.890 | 9.410 | 9.440 | 32,450 | -0.30(-3.08%) |
Dec 26, 2023 | 9.320 | 9.970 | 9.320 | 9.740 | 25,883 | +0.35(+3.73%) |
Dec 22, 2023 | 9.240 | 9.470 | 9.150 | 9.390 | 27,861 | +0.26(+2.85%) |
Dec 21, 2023 | 9.530 | 9.610 | 9.090 | 9.130 | 23,959 | -0.48(-4.99%) |
Dec 20, 2023 | 9.600 | 9.770 | 9.310 | 9.610 | 44,630 | +0.03(+0.31%) |
Dec 19, 2023 | 9.300 | 9.590 | 9.200 | 9.580 | 30,354 | +0.19(+2.02%) |
Dec 18, 2023 | 9.160 | 9.834 | 9.160 | 9.390 | 20,760 | +0.23(+2.51%) |
Dec 15, 2023 | 9.060 | 9.430 | 9.060 | 9.160 | 31,178 | +0.10(+1.10%) |
Dec 14, 2023 | 8.860 | 9.090 | 8.750 | 9.060 | 20,558 | +0.28(+3.19%) |
Dec 13, 2023 | 8.640 | 8.870 | 8.490 | 8.780 | 32,131 | +0.06(+0.69%) |
Dec 12, 2023 | 8.670 | 8.870 | 8.550 | 8.720 | 17,642 | +0.05(+0.58%) |
Dec 11, 2023 | 9.080 | 9.080 | 8.600 | 8.670 | 22,539 | -0.42(-4.57%) |
Dec 08, 2023 | 8.660 | 9.130 | 8.660 | 9.085 | 15,585 | +0.43(+4.91%) |
Dec 07, 2023 | 8.550 | 8.900 | 8.482 | 8.660 | 38,302 | +0.16(+1.88%) |
Dec 06, 2023 | 9.560 | 9.720 | 8.500 | 8.500 | 47,213 | -1.08(-11.27%) |
Dec 05, 2023 | 10.00 | 10.56 | 9.550 | 9.580 | 12,151 | -0.50(-4.96%) |
Dec 04, 2023 | 9.620 | 10.35 | 9.580 | 10.08 | 43,573 | +0.43(+4.46%) |
Dec 01, 2023 | 9.140 | 9.650 | 9.010 | 9.650 | 41,218 | +0.55(+6.04%) |
Nov 30, 2023 | 9.220 | 9.260 | 8.900 | 9.100 | 15,939 | -0.12(-1.30%) |
Nov 29, 2023 | 9.100 | 9.220 | 8.860 | 9.220 | 8,550 | +0.42(+4.77%) |
Nov 28, 2023 | 9.070 | 9.115 | 8.750 | 8.800 | 21,763 | -0.32(-3.51%) |
Nov 27, 2023 | 9.290 | 9.338 | 9.080 | 9.120 | 20,161 | -0.17(-1.83%) |
Nov 24, 2023 | 9.150 | 9.440 | 9.150 | 9.290 | 11,831 | +0.15(+1.64%) |
Nov 22, 2023 | 9.000 | 9.140 | 8.708 | 9.140 | 11,201 | +0.16(+1.78%) |
Nov 21, 2023 | 8.910 | 9.000 | 8.540 | 8.980 | 7,961 | -0.01(-0.11%) |
Nov 20, 2023 | 8.950 | 8.990 | 8.832 | 8.990 | 15,271 | +0.20(+2.28%) |
Nov 17, 2023 | 8.260 | 8.810 | 8.100 | 8.790 | 16,268 | +0.69(+8.52%) |
Nov 16, 2023 | 8.130 | 8.240 | 8.000 | 8.100 | 19,046 | -0.07(-0.86%) |
Nov 15, 2023 | 8.490 | 8.500 | 7.840 | 8.170 | 35,834 | +0.24(+3.03%) |
Nov 14, 2023 | 7.680 | 8.085 | 7.680 | 7.930 | 13,390 | +0.43(+5.73%) |
Nov 13, 2023 | 7.410 | 7.620 | 7.400 | 7.500 | 17,680 | +0.09(+1.21%) |
Nov 10, 2023 | 7.290 | 7.500 | 7.050 | 7.410 | 19,423 | +0.32(+4.51%) |
Nov 09, 2023 | 7.230 | 7.356 | 7.000 | 7.090 | 15,271 | -0.16(-2.21%) |
Nov 08, 2023 | 7.250 | 7.410 | 7.030 | 7.250 | 26,771 | -0.19(-2.55%) |
Nov 07, 2023 | 6.670 | 7.500 | 6.670 | 7.440 | 27,113 | +0.89(+13.59%) |
Nov 06, 2023 | 7.300 | 7.350 | 6.460 | 6.550 | 34,430 | -0.72(-9.90%) |
Nov 03, 2023 | 7.270 | 7.980 | 7.219 | 7.270 | 29,465 | +0.00(+0.00%) |
Nov 02, 2023 | 6.030 | 7.430 | 6.030 | 7.270 | 65,086 | +1.36(+23.01%) |