Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.07 | 10.16 | 10.07 | 10.15 | 247,224 | +0.08(+0.79%) |
Jan 30, 2024 | 10.02 | 10.08 | 10.00 | 10.07 | 199,410 | +0.05(+0.50%) |
Jan 29, 2024 | 9.900 | 10.02 | 9.900 | 10.02 | 142,787 | +0.12(+1.21%) |
Jan 26, 2024 | 9.950 | 9.980 | 9.880 | 9.900 | 219,312 | -0.08(-0.80%) |
Jan 25, 2024 | 9.900 | 10.01 | 9.900 | 9.980 | 157,539 | +0.08(+0.81%) |
Jan 24, 2024 | 9.890 | 9.990 | 9.890 | 9.900 | 239,995 | +0.01(+0.10%) |
Jan 23, 2024 | 9.850 | 9.940 | 9.840 | 9.890 | 138,275 | +0.02(+0.20%) |
Jan 22, 2024 | 9.790 | 9.875 | 9.790 | 9.870 | 126,032 | +0.06(+0.61%) |
Jan 19, 2024 | 9.870 | 9.870 | 9.720 | 9.810 | 269,945 | -0.08(-0.81%) |
Jan 18, 2024 | 9.950 | 9.950 | 9.855 | 9.890 | 180,494 | -0.04(-0.40%) |
Jan 17, 2024 | 9.990 | 9.990 | 9.890 | 9.930 | 208,189 | -0.06(-0.60%) |
Jan 16, 2024 | 10.05 | 10.11 | 9.950 | 9.990 | 273,252 | -0.08(-0.79%) |
Jan 12, 2024 | 10.11 | 10.13 | 10.07 | 10.07 | 324,644 | +0.00(+0.00%) |
Jan 11, 2024 | 10.10 | 10.11 | 10.05 | 10.07 | 393,316 | -0.03(-0.30%) |
Jan 10, 2024 | 10.19 | 10.19 | 10.09 | 10.10 | 176,646 | -0.08(-0.79%) |
Jan 09, 2024 | 10.24 | 10.24 | 10.15 | 10.18 | 147,472 | -0.05(-0.49%) |
Jan 08, 2024 | 10.15 | 10.23 | 10.10 | 10.23 | 144,363 | +0.13(+1.29%) |
Jan 05, 2024 | 10.20 | 10.21 | 10.09 | 10.10 | 155,448 | -0.08(-0.79%) |
Jan 04, 2024 | 10.16 | 10.26 | 10.16 | 10.18 | 162,962 | -0.06(-0.59%) |
Jan 03, 2024 | 10.13 | 10.25 | 10.13 | 10.24 | 92,233 | +0.11(+1.09%) |
Jan 02, 2024 | 10.11 | 10.13 | 9.920 | 10.13 | 111,142 | +0.00(+0.00%) |
Dec 29, 2023 | 9.970 | 10.13 | 9.970 | 10.13 | 388,779 | +0.12(+1.20%) |
Dec 28, 2023 | 10.10 | 10.10 | 9.990 | 10.01 | 239,195 | -0.09(-0.84%) |
Dec 27, 2023 | 10.07 | 10.16 | 10.06 | 10.10 | 218,957 | +0.04(+0.35%) |
Dec 26, 2023 | 10.10 | 10.11 | 10.06 | 10.06 | 375,928 | -0.06(-0.59%) |
Dec 22, 2023 | 10.18 | 10.19 | 10.07 | 10.12 | 174,047 | +0.05(+0.50%) |
Dec 21, 2023 | 10.08 | 10.09 | 9.990 | 10.07 | 429,972 | -0.06(-0.59%) |
Dec 20, 2023 | 10.14 | 10.15 | 10.10 | 10.13 | 282,921 | -0.02(-0.20%) |
Dec 19, 2023 | 10.01 | 10.19 | 10.01 | 10.15 | 368,853 | +0.18(+1.81%) |
Dec 18, 2023 | 10.00 | 10.01 | 9.960 | 9.970 | 323,642 | -0.02(-0.20%) |
Dec 15, 2023 | 9.940 | 10.01 | 9.938 | 9.990 | 303,903 | +0.04(+0.40%) |
Dec 14, 2023 | 9.840 | 9.970 | 9.840 | 9.950 | 284,807 | +0.11(+1.12%) |
Dec 13, 2023 | 9.760 | 9.840 | 9.710 | 9.840 | 620,356 | +0.07(+0.72%) |
Dec 12, 2023 | 9.880 | 9.890 | 9.760 | 9.770 | 186,299 | -0.07(-0.71%) |
Dec 11, 2023 | 9.850 | 9.870 | 9.825 | 9.840 | 226,529 | +0.00(+0.00%) |
Dec 08, 2023 | 9.910 | 9.910 | 9.820 | 9.840 | 221,906 | -0.07(-0.71%) |
Dec 07, 2023 | 9.870 | 9.920 | 9.870 | 9.910 | 167,097 | +0.06(+0.61%) |
Dec 06, 2023 | 9.890 | 9.890 | 9.840 | 9.850 | 128,378 | +0.01(+0.10%) |
Dec 05, 2023 | 9.850 | 9.850 | 9.820 | 9.840 | 119,318 | +0.01(+0.10%) |
Dec 04, 2023 | 9.880 | 9.891 | 9.785 | 9.830 | 222,294 | -0.05(-0.51%) |
Dec 01, 2023 | 9.760 | 9.880 | 9.750 | 9.880 | 217,965 | +0.15(+1.54%) |
Nov 30, 2023 | 9.720 | 9.750 | 9.660 | 9.730 | 265,776 | -0.01(-0.10%) |
Nov 29, 2023 | 9.630 | 9.740 | 9.630 | 9.740 | 277,415 | +0.11(+1.14%) |
Nov 28, 2023 | 9.570 | 9.640 | 9.565 | 9.630 | 530,462 | +0.04(+0.42%) |
Nov 27, 2023 | 9.580 | 9.610 | 9.570 | 9.590 | 219,220 | +0.01(+0.10%) |
Nov 24, 2023 | 9.560 | 9.610 | 9.555 | 9.580 | 136,774 | +0.00(+0.00%) |
Nov 22, 2023 | 9.550 | 9.600 | 9.550 | 9.580 | 144,379 | +0.03(+0.31%) |
Nov 21, 2023 | 9.530 | 9.560 | 9.520 | 9.550 | 177,894 | -0.01(-0.10%) |
Nov 20, 2023 | 9.580 | 9.600 | 9.550 | 9.560 | 108,126 | -0.04(-0.42%) |
Nov 17, 2023 | 9.620 | 9.620 | 9.570 | 9.600 | 174,692 | +0.03(+0.31%) |
Nov 16, 2023 | 9.450 | 9.590 | 9.450 | 9.570 | 190,485 | +0.16(+1.65%) |
Nov 15, 2023 | 9.420 | 9.460 | 9.400 | 9.415 | 120,272 | -0.01(-0.05%) |
Nov 14, 2023 | 9.350 | 9.450 | 9.350 | 9.420 | 138,819 | +0.16(+1.73%) |
Nov 13, 2023 | 9.240 | 9.270 | 9.229 | 9.260 | 336,377 | +0.01(+0.11%) |
Nov 10, 2023 | 9.200 | 9.270 | 9.200 | 9.250 | 260,399 | +0.08(+0.87%) |
Nov 09, 2023 | 9.220 | 9.250 | 9.150 | 9.170 | 341,508 | -0.05(-0.54%) |
Nov 08, 2023 | 9.180 | 9.240 | 9.175 | 9.220 | 180,042 | +0.09(+0.99%) |
Nov 07, 2023 | 9.050 | 9.190 | 9.050 | 9.130 | 231,121 | +0.10(+1.11%) |
Nov 06, 2023 | 9.080 | 9.140 | 9.010 | 9.030 | 182,056 | -0.08(-0.88%) |
Nov 03, 2023 | 9.060 | 9.180 | 9.060 | 9.110 | 283,249 | +0.07(+0.77%) |
Nov 02, 2023 | 9.020 | 9.070 | 9.010 | 9.040 | 241,752 | +0.07(+0.78%) |