Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.37 | 11.37 | 11.21 | 11.21 | 41,816 | -0.35(-3.03%) |
Jan 30, 2024 | 11.12 | 11.56 | 11.09 | 11.56 | 192,742 | +0.44(+3.96%) |
Jan 29, 2024 | 11.11 | 11.14 | 11.06 | 11.12 | 74,555 | +0.08(+0.72%) |
Jan 26, 2024 | 11.05 | 11.06 | 11.02 | 11.04 | 30,481 | +0.17(+1.56%) |
Jan 25, 2024 | 10.84 | 10.88 | 10.78 | 10.87 | 25,682 | +0.10(+0.93%) |
Jan 24, 2024 | 10.89 | 10.91 | 10.77 | 10.77 | 12,642 | +0.15(+1.46%) |
Jan 23, 2024 | 10.67 | 10.67 | 10.58 | 10.62 | 42,987 | -0.04(-0.36%) |
Jan 22, 2024 | 10.63 | 10.68 | 10.63 | 10.65 | 23,300 | -0.02(-0.21%) |
Jan 19, 2024 | 10.64 | 10.69 | 10.58 | 10.68 | 12,939 | +0.08(+0.76%) |
Jan 18, 2024 | 10.59 | 10.60 | 10.54 | 10.59 | 10,498 | -0.03(-0.24%) |
Jan 17, 2024 | 10.54 | 10.62 | 10.49 | 10.62 | 23,096 | -0.04(-0.38%) |
Jan 16, 2024 | 10.70 | 10.77 | 10.63 | 10.66 | 24,387 | -0.18(-1.66%) |
Jan 12, 2024 | 10.95 | 10.95 | 10.81 | 10.84 | 9,785 | +0.14(+1.31%) |
Jan 11, 2024 | 10.59 | 10.70 | 10.59 | 10.70 | 20,295 | -0.09(-0.83%) |
Jan 10, 2024 | 10.72 | 10.79 | 10.71 | 10.79 | 15,117 | +0.01(+0.09%) |
Jan 09, 2024 | 10.81 | 10.85 | 10.74 | 10.78 | 17,525 | -0.01(-0.05%) |
Jan 08, 2024 | 10.79 | 10.84 | 10.74 | 10.79 | 12,626 | +0.14(+1.36%) |
Jan 05, 2024 | 10.60 | 10.68 | 10.57 | 10.64 | 7,803 | +0.12(+1.09%) |
Jan 04, 2024 | 10.55 | 10.57 | 10.52 | 10.53 | 12,339 | +0.02(+0.19%) |
Jan 03, 2024 | 10.48 | 10.57 | 10.45 | 10.51 | 14,729 | -0.02(-0.24%) |
Jan 02, 2024 | 10.62 | 10.62 | 10.53 | 10.53 | 14,066 | -0.12(-1.09%) |
Dec 29, 2023 | 10.65 | 10.71 | 10.61 | 10.65 | 12,616 | +0.03(+0.24%) |
Dec 28, 2023 | 10.64 | 10.68 | 10.62 | 10.62 | 17,103 | -0.06(-0.56%) |
Dec 27, 2023 | 10.61 | 10.70 | 10.60 | 10.68 | 12,540 | +0.10(+0.95%) |
Dec 26, 2023 | 10.52 | 10.61 | 10.52 | 10.58 | 21,048 | +0.06(+0.57%) |
Dec 22, 2023 | 10.54 | 10.54 | 10.49 | 10.52 | 17,147 | +0.02(+0.19%) |
Dec 21, 2023 | 10.47 | 10.50 | 10.41 | 10.50 | 43,719 | +0.10(+0.96%) |
Dec 20, 2023 | 10.45 | 10.50 | 10.40 | 10.40 | 28,868 | -0.10(-0.95%) |
Dec 19, 2023 | 10.46 | 10.55 | 10.46 | 10.50 | 53,149 | +0.11(+1.06%) |
Dec 18, 2023 | 10.40 | 10.48 | 10.38 | 10.39 | 104,945 | -0.11(-1.05%) |
Dec 15, 2023 | 10.57 | 10.57 | 10.40 | 10.50 | 62,673 | -0.27(-2.51%) |
Dec 14, 2023 | 10.64 | 10.89 | 10.64 | 10.77 | 26,162 | +0.32(+3.06%) |
Dec 13, 2023 | 9.660 | 10.75 | 9.560 | 10.45 | 230,600 | +0.87(+9.08%) |
Dec 12, 2023 | 9.580 | 9.585 | 9.510 | 9.580 | 12,603 | -0.09(-0.91%) |
Dec 11, 2023 | 9.650 | 9.680 | 9.561 | 9.668 | 19,679 | +0.15(+1.55%) |
Dec 08, 2023 | 9.530 | 9.590 | 9.480 | 9.520 | 22,770 | +0.10(+1.06%) |
Dec 07, 2023 | 9.290 | 9.590 | 9.270 | 9.420 | 312,369 | +0.08(+0.86%) |
Dec 06, 2023 | 9.450 | 9.450 | 9.340 | 9.340 | 17,156 | -0.03(-0.32%) |
Dec 05, 2023 | 9.385 | 9.440 | 9.370 | 9.370 | 12,380 | -0.06(-0.64%) |
Dec 04, 2023 | 9.440 | 9.470 | 9.370 | 9.430 | 24,831 | -0.01(-0.11%) |
Dec 01, 2023 | 9.365 | 9.440 | 9.365 | 9.440 | 26,610 | +0.02(+0.21%) |
Nov 30, 2023 | 9.460 | 9.470 | 9.390 | 9.420 | 13,229 | -0.14(-1.46%) |
Nov 29, 2023 | 9.610 | 9.610 | 9.520 | 9.560 | 15,723 | -0.01(-0.10%) |
Nov 28, 2023 | 9.560 | 9.590 | 9.530 | 9.570 | 58,185 | -0.03(-0.31%) |
Nov 27, 2023 | 9.550 | 9.600 | 9.520 | 9.600 | 10,008 | +0.00(+0.00%) |
Nov 24, 2023 | 9.590 | 9.600 | 9.570 | 9.600 | 4,637 | +0.17(+1.80%) |
Nov 22, 2023 | 9.450 | 9.480 | 9.400 | 9.430 | 12,224 | +0.02(+0.24%) |
Nov 21, 2023 | 9.440 | 9.450 | 9.400 | 9.407 | 68,160 | -0.17(-1.81%) |
Nov 20, 2023 | 9.475 | 9.580 | 9.475 | 9.580 | 27,940 | +0.03(+0.31%) |
Nov 17, 2023 | 9.470 | 9.550 | 9.470 | 9.550 | 9,515 | +0.16(+1.70%) |
Nov 16, 2023 | 9.490 | 9.490 | 9.380 | 9.390 | 14,434 | +0.05(+0.54%) |
Nov 15, 2023 | 9.390 | 9.390 | 9.320 | 9.340 | 24,222 | -0.08(-0.85%) |
Nov 14, 2023 | 9.390 | 9.420 | 9.370 | 9.420 | 23,124 | +0.30(+3.29%) |
Nov 13, 2023 | 9.120 | 9.130 | 9.090 | 9.120 | 22,372 | -0.05(-0.55%) |
Nov 10, 2023 | 9.137 | 9.170 | 9.085 | 9.170 | 10,970 | -0.06(-0.70%) |
Nov 09, 2023 | 9.310 | 9.320 | 9.210 | 9.235 | 21,555 | -0.02(-0.16%) |
Nov 08, 2023 | 9.220 | 9.250 | 9.210 | 9.250 | 15,891 | +0.14(+1.54%) |
Nov 07, 2023 | 9.105 | 9.140 | 9.070 | 9.110 | 15,543 | +0.03(+0.33%) |
Nov 06, 2023 | 9.060 | 9.140 | 8.995 | 9.080 | 20,553 | -0.16(-1.73%) |
Nov 03, 2023 | 9.200 | 9.240 | 9.150 | 9.240 | 21,282 | +0.16(+1.76%) |
Nov 02, 2023 | 9.055 | 9.090 | 9.000 | 9.080 | 22,077 | +0.15(+1.74%) |