Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.60 | 10.73 | 10.60 | 10.73 | 5,711 | +0.11(+1.04%) |
Jan 30, 2024 | 10.47 | 10.73 | 10.47 | 10.62 | 21,129 | +0.18(+1.72%) |
Jan 29, 2024 | 10.44 | 10.47 | 10.39 | 10.44 | 3,108 | +0.04(+0.38%) |
Jan 26, 2024 | 10.44 | 10.46 | 10.39 | 10.40 | 3,612 | -0.05(-0.48%) |
Jan 25, 2024 | 10.44 | 10.48 | 10.41 | 10.45 | 41,175 | +0.10(+0.97%) |
Jan 24, 2024 | 10.45 | 10.48 | 10.35 | 10.35 | 11,232 | -0.09(-0.86%) |
Jan 23, 2024 | 10.39 | 10.50 | 10.39 | 10.44 | 40,275 | +0.04(+0.38%) |
Jan 22, 2024 | 10.31 | 10.66 | 10.31 | 10.40 | 35,931 | +0.07(+0.68%) |
Jan 19, 2024 | 10.30 | 10.33 | 10.19 | 10.33 | 15,649 | +0.08(+0.78%) |
Jan 18, 2024 | 10.29 | 10.29 | 10.22 | 10.25 | 8,224 | -0.03(-0.29%) |
Jan 17, 2024 | 10.34 | 10.34 | 10.26 | 10.28 | 15,702 | -0.06(-0.58%) |
Jan 16, 2024 | 10.37 | 10.40 | 10.33 | 10.34 | 18,750 | -0.11(-1.05%) |
Jan 12, 2024 | 10.48 | 10.52 | 10.44 | 10.45 | 13,359 | -0.02(-0.19%) |
Jan 11, 2024 | 10.45 | 10.51 | 10.45 | 10.47 | 23,650 | +0.04(+0.40%) |
Jan 10, 2024 | 10.44 | 10.44 | 10.34 | 10.43 | 12,187 | -0.01(-0.11%) |
Jan 09, 2024 | 10.50 | 10.60 | 10.44 | 10.44 | 10,263 | -0.06(-0.57%) |
Jan 08, 2024 | 10.47 | 10.53 | 10.47 | 10.50 | 9,873 | +0.03(+0.29%) |
Jan 05, 2024 | 10.49 | 10.49 | 10.43 | 10.47 | 15,722 | +0.02(+0.19%) |
Jan 04, 2024 | 10.40 | 10.48 | 10.40 | 10.45 | 8,462 | -0.02(-0.19%) |
Jan 03, 2024 | 10.38 | 10.47 | 10.38 | 10.47 | 8,768 | +0.09(+0.88%) |
Jan 02, 2024 | 10.33 | 10.39 | 10.33 | 10.38 | 15,787 | +0.04(+0.38%) |
Dec 29, 2023 | 10.38 | 10.38 | 10.33 | 10.34 | 5,010 | -0.03(-0.29%) |
Dec 28, 2023 | 10.39 | 10.40 | 10.37 | 10.37 | 7,270 | -0.07(-0.62%) |
Dec 27, 2023 | 10.41 | 10.45 | 10.40 | 10.44 | 9,160 | +0.05(+0.53%) |
Dec 26, 2023 | 10.41 | 10.42 | 10.36 | 10.38 | 13,997 | +0.02(+0.19%) |
Dec 22, 2023 | 10.33 | 10.44 | 10.32 | 10.36 | 67,694 | +0.10(+0.97%) |
Dec 21, 2023 | 10.20 | 10.33 | 10.20 | 10.26 | 43,563 | +0.01(+0.10%) |
Dec 20, 2023 | 10.28 | 10.31 | 10.21 | 10.25 | 26,603 | -0.01(-0.10%) |
Dec 19, 2023 | 10.23 | 10.34 | 10.22 | 10.26 | 42,251 | +0.03(+0.29%) |
Dec 18, 2023 | 10.21 | 10.27 | 10.20 | 10.23 | 8,077 | -0.02(-0.20%) |
Dec 15, 2023 | 10.22 | 10.25 | 10.21 | 10.25 | 22,187 | +0.07(+0.69%) |
Dec 14, 2023 | 10.19 | 10.35 | 10.17 | 10.18 | 32,429 | +0.02(+0.20%) |
Dec 13, 2023 | 10.13 | 10.22 | 10.13 | 10.16 | 31,747 | +0.03(+0.30%) |
Dec 12, 2023 | 10.08 | 10.13 | 10.07 | 10.13 | 24,678 | +0.03(+0.25%) |
Dec 11, 2023 | 10.11 | 10.12 | 10.09 | 10.11 | 8,551 | +0.01(+0.05%) |
Dec 08, 2023 | 10.09 | 10.10 | 10.05 | 10.10 | 40,674 | -0.05(-0.49%) |
Dec 07, 2023 | 10.07 | 10.16 | 10.07 | 10.15 | 21,220 | +0.09(+0.89%) |
Dec 06, 2023 | 9.970 | 10.12 | 9.970 | 10.06 | 31,092 | +0.06(+0.60%) |
Dec 05, 2023 | 9.950 | 10.02 | 9.920 | 10.00 | 35,872 | +0.03(+0.30%) |
Dec 04, 2023 | 9.960 | 10.02 | 9.915 | 9.970 | 46,388 | -0.07(-0.70%) |
Dec 01, 2023 | 9.820 | 10.06 | 9.820 | 10.04 | 95,864 | +0.11(+1.11%) |
Nov 30, 2023 | 9.930 | 9.960 | 9.910 | 9.930 | 33,215 | +0.00(+0.00%) |
Nov 29, 2023 | 9.870 | 9.980 | 9.870 | 9.930 | 43,814 | +0.06(+0.61%) |
Nov 28, 2023 | 9.800 | 9.950 | 9.800 | 9.870 | 40,579 | +0.06(+0.61%) |
Nov 27, 2023 | 9.770 | 9.826 | 9.770 | 9.810 | 26,245 | +0.04(+0.41%) |
Nov 24, 2023 | 9.820 | 9.920 | 9.760 | 9.770 | 21,122 | -0.05(-0.51%) |
Nov 22, 2023 | 9.900 | 9.930 | 9.820 | 9.820 | 27,723 | -0.08(-0.81%) |
Nov 21, 2023 | 9.800 | 9.900 | 9.800 | 9.900 | 42,466 | +0.10(+1.02%) |
Nov 20, 2023 | 9.720 | 9.900 | 9.720 | 9.800 | 68,958 | +0.00(+0.00%) |
Nov 17, 2023 | 9.750 | 9.810 | 9.750 | 9.800 | 14,184 | +0.10(+1.03%) |
Nov 16, 2023 | 9.640 | 9.770 | 9.640 | 9.700 | 21,418 | +0.09(+0.94%) |
Nov 15, 2023 | 9.600 | 9.640 | 9.560 | 9.610 | 8,546 | +0.03(+0.31%) |
Nov 14, 2023 | 9.510 | 9.636 | 9.510 | 9.580 | 6,505 | +0.14(+1.48%) |
Nov 13, 2023 | 9.370 | 9.460 | 9.370 | 9.440 | 17,068 | +0.06(+0.64%) |
Nov 10, 2023 | 9.360 | 9.450 | 9.350 | 9.380 | 51,935 | +0.02(+0.21%) |
Nov 09, 2023 | 9.210 | 9.440 | 9.210 | 9.360 | 71,597 | +0.02(+0.21%) |
Nov 08, 2023 | 9.300 | 9.400 | 9.300 | 9.340 | 22,610 | +0.03(+0.32%) |
Nov 07, 2023 | 9.220 | 9.330 | 9.220 | 9.310 | 24,307 | +0.12(+1.31%) |
Nov 06, 2023 | 9.260 | 9.260 | 9.120 | 9.190 | 25,541 | -0.11(-1.18%) |
Nov 03, 2023 | 9.170 | 9.308 | 9.110 | 9.300 | 160,468 | +0.19(+2.09%) |
Nov 02, 2023 | 9.030 | 9.151 | 9.030 | 9.110 | 61,175 | +0.13(+1.45%) |