Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.60 | 10.61 | 10.25 | 10.28 | 784,897 | -0.32(-3.06%) |
Jan 30, 2024 | 10.58 | 10.64 | 10.51 | 10.61 | 571,639 | -0.05(-0.46%) |
Jan 29, 2024 | 10.70 | 10.71 | 10.55 | 10.66 | 530,496 | -0.03(-0.28%) |
Jan 26, 2024 | 10.78 | 10.86 | 10.69 | 10.69 | 740,173 | +0.03(+0.28%) |
Jan 25, 2024 | 10.66 | 10.69 | 10.45 | 10.66 | 660,530 | +0.13(+1.21%) |
Jan 24, 2024 | 10.66 | 10.68 | 10.51 | 10.53 | 779,285 | -0.06(-0.56%) |
Jan 23, 2024 | 10.44 | 10.62 | 10.29 | 10.59 | 1,022,893 | +0.26(+2.47%) |
Jan 22, 2024 | 10.20 | 10.35 | 10.15 | 10.33 | 1,564,731 | +0.23(+2.24%) |
Jan 19, 2024 | 10.15 | 10.19 | 9.958 | 10.11 | 2,926,406 | -0.02(-0.19%) |
Jan 18, 2024 | 10.12 | 10.20 | 10.00 | 10.13 | 1,026,435 | +0.01(+0.10%) |
Jan 17, 2024 | 10.35 | 10.39 | 10.12 | 10.12 | 917,948 | -0.35(-3.38%) |
Jan 16, 2024 | 10.68 | 10.76 | 10.46 | 10.47 | 820,794 | -0.26(-2.38%) |
Jan 12, 2024 | 10.85 | 10.89 | 10.69 | 10.72 | 535,289 | -0.09(-0.82%) |
Jan 11, 2024 | 10.72 | 10.81 | 10.63 | 10.81 | 669,295 | +0.09(+0.82%) |
Jan 10, 2024 | 10.85 | 10.94 | 10.69 | 10.72 | 792,286 | -0.10(-0.91%) |
Jan 09, 2024 | 11.17 | 11.17 | 10.78 | 10.82 | 776,077 | -0.44(-3.92%) |
Jan 08, 2024 | 11.17 | 11.29 | 11.14 | 11.26 | 560,515 | +0.12(+1.06%) |
Jan 05, 2024 | 11.14 | 11.24 | 11.10 | 11.15 | 604,370 | -0.04(-0.35%) |
Jan 04, 2024 | 11.23 | 11.32 | 11.19 | 11.19 | 703,935 | +0.06(+0.53%) |
Jan 03, 2024 | 11.27 | 11.32 | 11.12 | 11.13 | 892,750 | -0.13(-1.13%) |
Jan 02, 2024 | 11.05 | 11.37 | 11.03 | 11.25 | 748,162 | +0.18(+1.60%) |
Dec 29, 2023 | 11.22 | 11.24 | 11.07 | 11.08 | 688,923 | -0.14(-1.23%) |
Dec 28, 2023 | 11.20 | 11.30 | 11.17 | 11.22 | 498,967 | +0.00(+0.00%) |
Dec 27, 2023 | 11.18 | 11.31 | 11.15 | 11.22 | 596,749 | +0.07(+0.62%) |
Dec 26, 2023 | 11.04 | 11.20 | 11.01 | 11.15 | 457,233 | +0.13(+1.16%) |
Dec 22, 2023 | 11.10 | 11.19 | 11.01 | 11.02 | 583,341 | +0.01(+0.09%) |
Dec 21, 2023 | 11.14 | 11.20 | 10.92 | 11.01 | 656,900 | -0.03(-0.27%) |
Dec 20, 2023 | 11.28 | 11.36 | 11.04 | 11.04 | 885,616 | -0.30(-2.68%) |
Dec 19, 2023 | 11.16 | 11.51 | 11.06 | 11.34 | 1,282,426 | +0.30(+2.76%) |
Dec 18, 2023 | 11.12 | 11.26 | 10.94 | 11.04 | 863,067 | -0.01(-0.09%) |
Dec 15, 2023 | 11.46 | 11.46 | 11.03 | 11.05 | 2,929,236 | -0.42(-3.68%) |
Dec 14, 2023 | 11.63 | 11.67 | 11.37 | 11.47 | 1,397,291 | -0.02(-0.17%) |
Dec 13, 2023 | 10.92 | 11.51 | 10.88 | 11.49 | 1,217,145 | +0.52(+4.74%) |
Dec 12, 2023 | 10.82 | 11.03 | 10.74 | 10.97 | 817,106 | +0.14(+1.27%) |
Dec 11, 2023 | 10.76 | 10.86 | 10.69 | 10.83 | 702,084 | +0.07(+0.64%) |
Dec 08, 2023 | 10.85 | 10.85 | 10.62 | 10.76 | 672,447 | -0.07(-0.63%) |
Dec 07, 2023 | 10.68 | 10.84 | 10.67 | 10.83 | 734,166 | +0.15(+1.38%) |
Dec 06, 2023 | 10.93 | 10.93 | 10.69 | 10.69 | 855,008 | -0.26(-2.33%) |
Dec 05, 2023 | 10.80 | 10.98 | 10.69 | 10.94 | 707,682 | +0.08(+0.72%) |
Dec 04, 2023 | 10.81 | 11.08 | 10.79 | 10.86 | 704,527 | -0.03(-0.27%) |
Dec 01, 2023 | 10.52 | 10.93 | 10.43 | 10.89 | 970,231 | +0.37(+3.55%) |
Nov 30, 2023 | 10.57 | 10.77 | 10.40 | 10.52 | 1,249,522 | -0.01(-0.09%) |
Nov 29, 2023 | 10.69 | 10.75 | 10.52 | 10.53 | 833,757 | -0.06(-0.55%) |
Nov 28, 2023 | 10.61 | 10.61 | 10.51 | 10.59 | 810,606 | +0.01(+0.09%) |
Nov 27, 2023 | 10.51 | 10.59 | 10.41 | 10.58 | 663,575 | +0.00(+0.00%) |
Nov 24, 2023 | 10.43 | 10.59 | 10.42 | 10.58 | 470,802 | +0.19(+1.86%) |
Nov 22, 2023 | 10.36 | 10.45 | 10.32 | 10.38 | 483,730 | +0.13(+1.22%) |
Nov 21, 2023 | 10.35 | 10.36 | 10.21 | 10.26 | 474,483 | -0.08(-0.75%) |
Nov 20, 2023 | 10.26 | 10.35 | 10.17 | 10.34 | 628,223 | +0.09(+0.85%) |
Nov 17, 2023 | 10.23 | 10.31 | 10.13 | 10.25 | 1,327,517 | +0.08(+0.76%) |
Nov 16, 2023 | 10.30 | 10.35 | 10.12 | 10.17 | 652,616 | -0.16(-1.59%) |
Nov 15, 2023 | 10.46 | 10.48 | 10.24 | 10.34 | 631,494 | -0.10(-0.92%) |
Nov 14, 2023 | 10.33 | 10.46 | 10.21 | 10.43 | 982,196 | +0.35(+3.44%) |
Nov 13, 2023 | 10.05 | 10.17 | 9.988 | 10.08 | 599,645 | +0.07(+0.67%) |
Nov 10, 2023 | 10.11 | 10.11 | 9.940 | 10.02 | 769,654 | -0.07(-0.67%) |
Nov 09, 2023 | 10.22 | 10.22 | 10.03 | 10.08 | 595,671 | -0.11(-1.04%) |
Nov 08, 2023 | 10.30 | 10.31 | 10.08 | 10.19 | 622,349 | -0.09(-0.84%) |
Nov 07, 2023 | 10.09 | 10.30 | 9.998 | 10.28 | 785,770 | +0.16(+1.62%) |
Nov 06, 2023 | 10.15 | 10.18 | 9.925 | 10.11 | 1,182,058 | -0.06(-0.57%) |
Nov 03, 2023 | 10.37 | 10.55 | 9.998 | 10.17 | 961,914 | +0.03(+0.29%) |
Nov 02, 2023 | 10.07 | 10.15 | 9.506 | 10.14 | 911,123 | +0.26(+2.63%) |