Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.41 | 10.42 | 10.07 | 10.10 | 799,246 | -0.32(-3.05%) |
Jan 30, 2024 | 10.39 | 10.45 | 10.32 | 10.42 | 582,089 | -0.05(-0.46%) |
Jan 29, 2024 | 10.51 | 10.52 | 10.36 | 10.46 | 540,194 | -0.03(-0.28%) |
Jan 26, 2024 | 10.59 | 10.67 | 10.49 | 10.49 | 753,705 | +0.03(+0.28%) |
Jan 25, 2024 | 10.46 | 10.50 | 10.26 | 10.46 | 672,606 | +0.13(+1.21%) |
Jan 24, 2024 | 10.46 | 10.48 | 10.32 | 10.34 | 793,532 | -0.06(-0.56%) |
Jan 23, 2024 | 10.25 | 10.43 | 10.11 | 10.40 | 1,041,593 | +0.25(+2.47%) |
Jan 22, 2024 | 10.02 | 10.17 | 9.972 | 10.15 | 1,593,337 | +0.22(+2.24%) |
Jan 19, 2024 | 9.972 | 10.01 | 9.780 | 9.924 | 2,979,905 | -0.02(-0.19%) |
Jan 18, 2024 | 9.934 | 10.02 | 9.823 | 9.943 | 1,045,200 | +0.01(+0.10%) |
Jan 17, 2024 | 10.17 | 10.20 | 9.934 | 9.934 | 934,730 | -0.35(-3.38%) |
Jan 16, 2024 | 10.48 | 10.57 | 10.27 | 10.28 | 835,800 | -0.25(-2.38%) |
Jan 12, 2024 | 10.66 | 10.70 | 10.49 | 10.53 | 545,074 | -0.09(-0.82%) |
Jan 11, 2024 | 10.53 | 10.62 | 10.44 | 10.62 | 681,531 | +0.09(+0.82%) |
Jan 10, 2024 | 10.66 | 10.75 | 10.49 | 10.53 | 806,770 | -0.10(-0.91%) |
Jan 09, 2024 | 10.97 | 10.97 | 10.58 | 10.63 | 790,265 | -0.43(-3.92%) |
Jan 08, 2024 | 10.97 | 11.09 | 10.94 | 11.06 | 570,762 | +0.12(+1.06%) |
Jan 05, 2024 | 10.94 | 11.04 | 10.90 | 10.95 | 615,418 | -0.04(-0.35%) |
Jan 04, 2024 | 11.02 | 11.12 | 10.99 | 10.99 | 716,804 | +0.06(+0.53%) |
Jan 03, 2024 | 11.07 | 11.12 | 10.92 | 10.93 | 909,070 | -0.13(-1.13%) |
Jan 02, 2024 | 10.85 | 11.16 | 10.83 | 11.05 | 761,840 | +0.17(+1.60%) |
Dec 29, 2023 | 11.01 | 11.04 | 10.87 | 10.88 | 701,517 | -0.13(-1.23%) |
Dec 28, 2023 | 10.99 | 11.10 | 10.97 | 11.01 | 508,088 | +0.00(+0.00%) |
Dec 27, 2023 | 10.98 | 11.11 | 10.95 | 11.01 | 607,658 | +0.07(+0.62%) |
Dec 26, 2023 | 10.84 | 11.00 | 10.81 | 10.95 | 465,592 | +0.13(+1.16%) |
Dec 22, 2023 | 10.90 | 10.99 | 10.81 | 10.82 | 594,005 | +0.01(+0.09%) |
Dec 21, 2023 | 10.94 | 11.00 | 10.72 | 10.81 | 668,909 | -0.03(-0.27%) |
Dec 20, 2023 | 11.08 | 11.16 | 10.84 | 10.84 | 901,806 | -0.30(-2.68%) |
Dec 19, 2023 | 10.96 | 11.30 | 10.86 | 11.14 | 1,305,871 | +0.30(+2.76%) |
Dec 18, 2023 | 10.92 | 11.06 | 10.74 | 10.84 | 878,845 | -0.01(-0.09%) |
Dec 15, 2023 | 11.26 | 11.26 | 10.83 | 10.85 | 2,982,787 | -0.41(-3.68%) |
Dec 14, 2023 | 11.42 | 11.46 | 11.17 | 11.26 | 1,422,835 | -0.02(-0.17%) |
Dec 13, 2023 | 10.72 | 11.30 | 10.68 | 11.28 | 1,239,397 | +0.51(+4.74%) |
Dec 12, 2023 | 10.63 | 10.83 | 10.55 | 10.77 | 832,044 | +0.13(+1.27%) |
Dec 11, 2023 | 10.57 | 10.67 | 10.49 | 10.64 | 714,919 | +0.07(+0.64%) |
Dec 08, 2023 | 10.66 | 10.66 | 10.43 | 10.57 | 684,740 | -0.07(-0.64%) |
Dec 07, 2023 | 10.48 | 10.65 | 10.47 | 10.64 | 747,587 | +0.14(+1.38%) |
Dec 06, 2023 | 10.73 | 10.73 | 10.49 | 10.49 | 870,639 | -0.25(-2.33%) |
Dec 05, 2023 | 10.61 | 10.78 | 10.50 | 10.74 | 720,620 | +0.08(+0.72%) |
Dec 04, 2023 | 10.62 | 10.88 | 10.60 | 10.67 | 717,407 | -0.03(-0.27%) |
Dec 01, 2023 | 10.33 | 10.73 | 10.24 | 10.70 | 987,969 | +0.37(+3.55%) |
Nov 30, 2023 | 10.38 | 10.58 | 10.21 | 10.33 | 1,272,366 | -0.01(-0.09%) |
Nov 29, 2023 | 10.50 | 10.56 | 10.33 | 10.34 | 848,999 | -0.06(-0.55%) |
Nov 28, 2023 | 10.41 | 10.41 | 10.32 | 10.40 | 825,425 | +0.01(+0.09%) |
Nov 27, 2023 | 10.32 | 10.40 | 10.23 | 10.39 | 675,706 | +0.00(+0.00%) |
Nov 24, 2023 | 10.24 | 10.40 | 10.23 | 10.39 | 479,409 | +0.19(+1.86%) |
Nov 22, 2023 | 10.18 | 10.26 | 10.13 | 10.20 | 492,574 | +0.12(+1.22%) |
Nov 21, 2023 | 10.17 | 10.18 | 10.03 | 10.07 | 483,158 | -0.08(-0.75%) |
Nov 20, 2023 | 10.07 | 10.17 | 9.987 | 10.15 | 639,708 | +0.09(+0.85%) |
Nov 17, 2023 | 10.05 | 10.13 | 9.951 | 10.06 | 1,351,786 | +0.08(+0.76%) |
Nov 16, 2023 | 10.11 | 10.17 | 9.936 | 9.989 | 664,546 | -0.16(-1.59%) |
Nov 15, 2023 | 10.27 | 10.29 | 10.05 | 10.15 | 643,039 | -0.09(-0.92%) |
Nov 14, 2023 | 10.14 | 10.27 | 10.03 | 10.24 | 1,000,152 | +0.34(+3.44%) |
Nov 13, 2023 | 9.865 | 9.984 | 9.809 | 9.903 | 610,607 | +0.07(+0.67%) |
Nov 10, 2023 | 9.932 | 9.932 | 9.761 | 9.837 | 783,725 | -0.07(-0.67%) |
Nov 09, 2023 | 10.04 | 10.04 | 9.847 | 9.903 | 606,561 | -0.10(-1.04%) |
Nov 08, 2023 | 10.11 | 10.12 | 9.896 | 10.01 | 633,726 | -0.09(-0.84%) |
Nov 07, 2023 | 9.913 | 10.11 | 9.818 | 10.09 | 800,135 | +0.16(+1.62%) |
Nov 06, 2023 | 9.970 | 9.998 | 9.747 | 9.932 | 1,203,668 | -0.06(-0.57%) |
Nov 03, 2023 | 10.19 | 10.36 | 9.818 | 9.989 | 979,499 | +0.03(+0.29%) |
Nov 02, 2023 | 9.894 | 9.970 | 9.335 | 9.960 | 927,780 | +0.26(+2.63%) |