Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.84 | 11.46 | 10.80 | 10.89 | 555,300 | +0.06(+0.55%) |
Jan 30, 2024 | 10.82 | 11.00 | 10.74 | 10.83 | 195,561 | -0.05(-0.46%) |
Jan 29, 2024 | 10.77 | 10.98 | 10.65 | 10.88 | 185,214 | +0.12(+1.11%) |
Jan 26, 2024 | 10.72 | 10.83 | 10.65 | 10.76 | 149,304 | +0.13(+1.22%) |
Jan 25, 2024 | 10.34 | 10.64 | 10.28 | 10.63 | 209,164 | +0.49(+4.82%) |
Jan 24, 2024 | 10.29 | 10.29 | 10.08 | 10.15 | 143,138 | +0.01(+0.10%) |
Jan 23, 2024 | 10.43 | 10.57 | 10.07 | 10.14 | 213,466 | -0.12(-1.17%) |
Jan 22, 2024 | 9.976 | 10.28 | 9.966 | 10.26 | 234,742 | +0.41(+4.15%) |
Jan 19, 2024 | 9.757 | 9.926 | 9.507 | 9.847 | 231,629 | +0.14(+1.44%) |
Jan 18, 2024 | 9.837 | 9.837 | 9.557 | 9.707 | 169,379 | -0.15(-1.52%) |
Jan 17, 2024 | 10.02 | 10.10 | 9.777 | 9.857 | 182,186 | -0.29(-2.85%) |
Jan 16, 2024 | 10.08 | 10.34 | 10.01 | 10.15 | 179,466 | +0.02(+0.20%) |
Jan 12, 2024 | 10.45 | 10.52 | 10.10 | 10.13 | 159,098 | -0.16(-1.55%) |
Jan 11, 2024 | 10.39 | 10.48 | 10.18 | 10.29 | 181,584 | -0.19(-1.81%) |
Jan 10, 2024 | 10.51 | 10.58 | 10.43 | 10.47 | 133,243 | -0.09(-0.85%) |
Jan 09, 2024 | 10.90 | 10.96 | 10.51 | 10.56 | 236,908 | -0.34(-3.11%) |
Jan 08, 2024 | 10.54 | 10.91 | 10.41 | 10.90 | 224,505 | +0.40(+3.80%) |
Jan 05, 2024 | 10.61 | 10.71 | 10.41 | 10.51 | 269,305 | -0.07(-0.66%) |
Jan 04, 2024 | 10.58 | 10.71 | 10.40 | 10.57 | 373,565 | -0.06(-0.56%) |
Jan 03, 2024 | 10.63 | 10.83 | 10.54 | 10.63 | 362,957 | -0.25(-2.29%) |
Jan 02, 2024 | 10.84 | 11.31 | 10.70 | 10.88 | 297,809 | -0.06(-0.55%) |
Dec 29, 2023 | 11.14 | 11.23 | 10.94 | 10.94 | 134,673 | -0.17(-1.53%) |
Dec 28, 2023 | 11.12 | 11.37 | 11.08 | 11.11 | 153,961 | -0.02(-0.18%) |
Dec 27, 2023 | 11.15 | 11.28 | 11.09 | 11.13 | 233,508 | -0.06(-0.53%) |
Dec 26, 2023 | 11.21 | 11.33 | 11.13 | 11.19 | 215,475 | +0.04(+0.36%) |
Dec 22, 2023 | 11.18 | 11.36 | 11.08 | 11.15 | 149,649 | +0.04(+0.36%) |
Dec 21, 2023 | 11.16 | 11.33 | 11.00 | 11.11 | 232,344 | +0.13(+1.18%) |
Dec 20, 2023 | 11.04 | 11.12 | 10.89 | 10.98 | 295,149 | -0.08(-0.72%) |
Dec 19, 2023 | 10.78 | 11.11 | 10.78 | 11.06 | 183,806 | +0.37(+3.44%) |
Dec 18, 2023 | 10.97 | 10.97 | 10.50 | 10.70 | 260,000 | -0.24(-2.18%) |
Dec 15, 2023 | 10.86 | 11.12 | 10.75 | 10.93 | 538,903 | +0.20(+1.85%) |
Dec 14, 2023 | 10.93 | 11.21 | 10.64 | 10.74 | 425,586 | +0.04(+0.37%) |
Dec 13, 2023 | 10.02 | 10.75 | 10.02 | 10.70 | 570,521 | +0.65(+6.44%) |
Dec 12, 2023 | 9.930 | 10.16 | 9.930 | 10.05 | 917,198 | +0.04(+0.40%) |
Dec 11, 2023 | 10.05 | 10.05 | 9.945 | 10.01 | 213,007 | -0.04(-0.40%) |
Dec 08, 2023 | 10.02 | 10.14 | 9.994 | 10.05 | 201,870 | -0.03(-0.30%) |
Dec 07, 2023 | 9.880 | 10.09 | 9.880 | 10.08 | 182,165 | +0.20(+2.01%) |
Dec 06, 2023 | 9.760 | 10.04 | 9.760 | 9.880 | 222,856 | +0.06(+0.61%) |
Dec 05, 2023 | 9.880 | 9.880 | 9.711 | 9.820 | 204,484 | -0.16(-1.60%) |
Dec 04, 2023 | 9.920 | 10.15 | 9.840 | 9.979 | 164,339 | +0.04(+0.40%) |
Dec 01, 2023 | 9.323 | 9.949 | 9.313 | 9.940 | 331,778 | +0.61(+6.50%) |
Nov 30, 2023 | 9.313 | 9.392 | 9.099 | 9.333 | 940,751 | +0.04(+0.43%) |
Nov 29, 2023 | 9.243 | 9.422 | 9.163 | 9.293 | 141,963 | +0.08(+0.86%) |
Nov 28, 2023 | 8.974 | 9.283 | 8.955 | 9.213 | 229,095 | +0.13(+1.42%) |
Nov 27, 2023 | 9.333 | 9.353 | 9.044 | 9.084 | 265,637 | -0.29(-3.08%) |
Nov 24, 2023 | 9.263 | 9.432 | 9.154 | 9.372 | 83,643 | +0.22(+2.39%) |
Nov 22, 2023 | 9.442 | 9.457 | 9.124 | 9.154 | 238,238 | -0.20(-2.13%) |
Nov 21, 2023 | 9.054 | 9.442 | 8.994 | 9.353 | 324,207 | +0.18(+1.95%) |
Nov 20, 2023 | 9.104 | 9.432 | 8.964 | 9.173 | 209,974 | +0.05(+0.55%) |
Nov 17, 2023 | 9.313 | 9.313 | 8.925 | 9.124 | 214,159 | -0.05(-0.54%) |
Nov 16, 2023 | 9.482 | 9.507 | 9.039 | 9.173 | 224,821 | -0.35(-3.66%) |
Nov 15, 2023 | 9.163 | 9.621 | 9.154 | 9.522 | 314,198 | +0.40(+4.36%) |
Nov 14, 2023 | 8.596 | 9.124 | 8.562 | 9.124 | 430,835 | +0.74(+8.78%) |
Nov 13, 2023 | 8.835 | 8.885 | 8.368 | 8.387 | 655,020 | -0.56(-6.23%) |
Nov 10, 2023 | 9.651 | 9.711 | 8.935 | 8.945 | 400,465 | -0.73(-7.51%) |
Nov 09, 2023 | 9.571 | 9.999 | 9.288 | 9.671 | 848,750 | +0.22(+2.32%) |
Nov 08, 2023 | 9.502 | 9.631 | 9.323 | 9.452 | 988,406 | -0.11(-1.14%) |
Nov 07, 2023 | 9.641 | 9.701 | 9.482 | 9.561 | 225,310 | -0.15(-1.54%) |
Nov 06, 2023 | 9.820 | 9.825 | 9.621 | 9.711 | 222,762 | -0.08(-0.81%) |
Nov 03, 2023 | 9.840 | 9.850 | 9.561 | 9.790 | 404,441 | +0.17(+1.76%) |
Nov 02, 2023 | 9.552 | 9.780 | 9.552 | 9.621 | 499,025 | +0.13(+1.36%) |