Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.19 | 10.32 | 10.17 | 10.23 | 660,465 | +0.09(+0.88%) |
Jan 30, 2024 | 10.17 | 10.18 | 10.10 | 10.15 | 493,138 | -0.05(-0.49%) |
Jan 29, 2024 | 10.25 | 10.26 | 10.13 | 10.20 | 433,570 | -0.10(-0.96%) |
Jan 26, 2024 | 10.22 | 10.31 | 10.21 | 10.29 | 590,629 | +0.11(+1.07%) |
Jan 25, 2024 | 10.15 | 10.19 | 10.11 | 10.19 | 611,718 | +0.07(+0.69%) |
Jan 24, 2024 | 10.20 | 10.23 | 10.10 | 10.12 | 849,532 | -0.09(-0.87%) |
Jan 23, 2024 | 10.10 | 10.21 | 9.957 | 10.21 | 2,030,679 | +0.11(+1.08%) |
Jan 22, 2024 | 10.12 | 10.19 | 10.04 | 10.10 | 622,847 | -0.07(-0.68%) |
Jan 19, 2024 | 10.16 | 10.19 | 10.10 | 10.17 | 750,107 | -0.05(-0.49%) |
Jan 18, 2024 | 10.17 | 10.22 | 10.14 | 10.21 | 1,050,794 | +0.01(+0.10%) |
Jan 17, 2024 | 10.19 | 10.30 | 10.19 | 10.21 | 1,283,949 | +0.06(+0.59%) |
Jan 16, 2024 | 10.20 | 10.25 | 10.12 | 10.15 | 353,480 | -0.18(-1.73%) |
Jan 12, 2024 | 10.26 | 10.33 | 10.25 | 10.32 | 795,570 | +0.18(+1.76%) |
Jan 11, 2024 | 10.28 | 10.31 | 10.07 | 10.15 | 1,155,150 | -0.07(-0.68%) |
Jan 10, 2024 | 10.12 | 10.21 | 10.11 | 10.21 | 808,465 | +0.12(+1.18%) |
Jan 09, 2024 | 10.09 | 10.13 | 10.04 | 10.10 | 1,597,344 | -0.11(-1.07%) |
Jan 08, 2024 | 10.24 | 10.27 | 10.14 | 10.21 | 1,441,583 | -0.02(-0.19%) |
Jan 05, 2024 | 10.13 | 10.25 | 10.11 | 10.22 | 1,335,291 | -0.11(-1.05%) |
Jan 04, 2024 | 10.32 | 10.39 | 10.29 | 10.33 | 819,232 | -0.09(-0.86%) |
Jan 03, 2024 | 10.53 | 10.56 | 10.40 | 10.42 | 1,506,490 | -0.15(-1.41%) |
Jan 02, 2024 | 10.68 | 10.75 | 10.55 | 10.57 | 1,263,668 | -0.28(-2.56%) |
Dec 29, 2023 | 10.81 | 10.85 | 10.78 | 10.85 | 351,478 | -0.01(-0.09%) |
Dec 28, 2023 | 10.95 | 11.03 | 10.86 | 10.86 | 562,624 | -0.11(-0.99%) |
Dec 27, 2023 | 10.92 | 11.06 | 10.90 | 10.97 | 884,018 | +0.08(+0.73%) |
Dec 26, 2023 | 10.83 | 10.92 | 10.78 | 10.89 | 603,642 | +0.15(+1.37%) |
Dec 22, 2023 | 10.72 | 10.84 | 10.71 | 10.74 | 343,557 | +0.05(+0.46%) |
Dec 21, 2023 | 10.68 | 10.71 | 10.60 | 10.69 | 1,052,273 | +0.08(+0.74%) |
Dec 20, 2023 | 10.74 | 10.82 | 10.61 | 10.61 | 1,744,351 | -0.20(-1.82%) |
Dec 19, 2023 | 10.82 | 10.84 | 10.71 | 10.81 | 1,017,774 | +0.10(+0.92%) |
Dec 18, 2023 | 10.61 | 10.74 | 10.58 | 10.71 | 873,361 | +0.13(+1.21%) |
Dec 15, 2023 | 10.67 | 10.69 | 10.53 | 10.58 | 1,610,110 | -0.23(-2.09%) |
Dec 14, 2023 | 10.76 | 10.87 | 10.75 | 10.81 | 2,871,074 | +0.10(+0.92%) |
Dec 13, 2023 | 10.51 | 10.78 | 10.46 | 10.71 | 2,896,454 | +0.23(+2.16%) |
Dec 12, 2023 | 10.49 | 10.51 | 10.42 | 10.49 | 949,434 | +0.00(+0.00%) |
Dec 11, 2023 | 10.50 | 10.50 | 10.41 | 10.49 | 690,534 | -0.10(-0.93%) |
Dec 08, 2023 | 10.54 | 10.61 | 10.50 | 10.58 | 791,240 | -0.03(-0.28%) |
Dec 07, 2023 | 10.63 | 10.64 | 10.54 | 10.61 | 1,911,469 | +0.01(+0.09%) |
Dec 06, 2023 | 10.65 | 10.69 | 10.59 | 10.60 | 1,174,959 | +0.04(+0.37%) |
Dec 05, 2023 | 10.35 | 10.58 | 10.35 | 10.57 | 685,244 | +0.18(+1.70%) |
Dec 04, 2023 | 10.49 | 10.52 | 10.37 | 10.39 | 862,302 | -0.16(-1.49%) |
Dec 01, 2023 | 10.44 | 10.57 | 10.42 | 10.55 | 2,307,205 | +0.03(+0.28%) |
Nov 30, 2023 | 10.42 | 10.54 | 10.40 | 10.52 | 3,400,178 | +0.00(+0.00%) |
Nov 29, 2023 | 10.36 | 10.52 | 10.34 | 10.52 | 1,073,686 | +0.08(+0.75%) |
Nov 28, 2023 | 10.49 | 10.58 | 10.42 | 10.44 | 3,923,501 | -0.01(-0.09%) |
Nov 27, 2023 | 10.56 | 10.57 | 10.40 | 10.45 | 1,731,946 | +0.07(+0.66%) |
Nov 24, 2023 | 10.40 | 10.45 | 10.33 | 10.38 | 1,110,920 | +0.18(+1.73%) |
Nov 22, 2023 | 10.25 | 10.30 | 10.13 | 10.20 | 1,368,393 | +0.05(+0.48%) |
Nov 21, 2023 | 10.04 | 10.15 | 10.04 | 10.15 | 617,617 | +0.06(+0.58%) |
Nov 20, 2023 | 10.06 | 10.12 | 10.04 | 10.09 | 908,993 | +0.05(+0.49%) |
Nov 17, 2023 | 10.02 | 10.08 | 10.01 | 10.04 | 1,253,112 | -0.16(-1.54%) |
Nov 16, 2023 | 10.17 | 10.22 | 10.08 | 10.20 | 1,281,655 | +0.00(+0.00%) |
Nov 15, 2023 | 10.21 | 10.24 | 10.16 | 10.20 | 486,653 | -0.03(-0.29%) |
Nov 14, 2023 | 10.29 | 10.39 | 10.22 | 10.23 | 1,100,256 | +0.13(+1.26%) |
Nov 13, 2023 | 10.04 | 10.15 | 9.985 | 10.10 | 850,306 | +0.06(+0.59%) |
Nov 10, 2023 | 9.867 | 10.05 | 9.781 | 10.04 | 1,784,528 | +0.16(+1.59%) |
Nov 09, 2023 | 9.858 | 10.03 | 9.750 | 9.887 | 2,313,240 | +0.03(+0.30%) |
Nov 08, 2023 | 9.848 | 9.931 | 9.790 | 9.858 | 1,980,026 | +0.25(+2.56%) |
Nov 07, 2023 | 9.543 | 9.641 | 9.523 | 9.612 | 2,019,411 | +0.16(+1.66%) |
Nov 06, 2023 | 9.514 | 9.563 | 9.420 | 9.455 | 581,364 | -0.04(-0.41%) |
Nov 03, 2023 | 9.582 | 9.592 | 9.484 | 9.494 | 1,480,681 | +0.09(+0.94%) |
Nov 02, 2023 | 9.376 | 9.465 | 9.337 | 9.406 | 1,371,800 | +0.03(+0.31%) |