Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.74 | 10.81 | 10.57 | 10.63 | 11,437 | -0.27(-2.52%) |
Jan 30, 2024 | 10.79 | 10.90 | 10.68 | 10.90 | 5,872 | +0.02(+0.18%) |
Jan 29, 2024 | 10.78 | 10.90 | 10.59 | 10.88 | 10,563 | +0.09(+0.82%) |
Jan 26, 2024 | 10.39 | 10.79 | 10.35 | 10.79 | 8,076 | +0.18(+1.66%) |
Jan 25, 2024 | 10.35 | 10.62 | 10.31 | 10.62 | 10,576 | +0.22(+2.07%) |
Jan 24, 2024 | 10.35 | 10.40 | 10.19 | 10.40 | 6,057 | +0.22(+2.12%) |
Jan 23, 2024 | 10.27 | 10.34 | 10.19 | 10.19 | 24,896 | -0.11(-1.05%) |
Jan 22, 2024 | 10.57 | 10.58 | 10.20 | 10.29 | 7,089 | -0.26(-2.51%) |
Jan 19, 2024 | 10.47 | 10.56 | 10.32 | 10.56 | 4,850 | +0.29(+2.87%) |
Jan 18, 2024 | 10.31 | 10.34 | 10.18 | 10.26 | 4,106 | -0.02(-0.19%) |
Jan 17, 2024 | 10.26 | 10.38 | 10.19 | 10.28 | 3,247 | -0.06(-0.57%) |
Jan 16, 2024 | 10.16 | 10.50 | 10.12 | 10.34 | 5,358 | +0.17(+1.64%) |
Jan 12, 2024 | 10.15 | 10.23 | 10.02 | 10.18 | 7,904 | +0.09(+0.87%) |
Jan 11, 2024 | 9.996 | 10.09 | 9.931 | 10.09 | 4,805 | +0.11(+1.08%) |
Jan 10, 2024 | 10.02 | 10.04 | 9.939 | 9.980 | 3,017 | +0.02(+0.20%) |
Jan 09, 2024 | 9.961 | 9.979 | 9.784 | 9.961 | 7,273 | +0.00(+0.00%) |
Jan 08, 2024 | 9.971 | 10.08 | 9.961 | 9.961 | 2,380 | +0.01(+0.10%) |
Jan 05, 2024 | 10.09 | 10.09 | 9.951 | 9.951 | 5,661 | +0.00(+0.00%) |
Jan 04, 2024 | 9.980 | 10.000 | 9.912 | 9.951 | 4,939 | +0.04(+0.40%) |
Jan 03, 2024 | 10.04 | 10.04 | 9.912 | 9.912 | 18,002 | -0.07(-0.69%) |
Jan 02, 2024 | 10.06 | 10.06 | 9.873 | 9.980 | 5,287 | -0.08(-0.78%) |
Dec 29, 2023 | 10.21 | 10.25 | 10.06 | 10.06 | 2,725 | -0.21(-2.01%) |
Dec 28, 2023 | 10.12 | 10.44 | 10.12 | 10.26 | 2,173 | +0.07(+0.67%) |
Dec 27, 2023 | 10.51 | 10.52 | 10.20 | 10.20 | 7,926 | -0.23(-2.16%) |
Dec 26, 2023 | 10.53 | 10.53 | 10.38 | 10.42 | 4,216 | -0.07(-0.65%) |
Dec 22, 2023 | 10.37 | 10.55 | 10.10 | 10.49 | 12,323 | +0.21(+2.00%) |
Dec 21, 2023 | 10.32 | 10.42 | 10.15 | 10.28 | 7,055 | -0.15(-1.41%) |
Dec 20, 2023 | 10.25 | 10.52 | 10.25 | 10.43 | 17,552 | +0.10(+0.95%) |
Dec 19, 2023 | 9.863 | 10.52 | 9.863 | 10.33 | 27,763 | +0.47(+4.77%) |
Dec 18, 2023 | 10.12 | 10.28 | 9.863 | 9.863 | 15,237 | -0.23(-2.24%) |
Dec 15, 2023 | 9.363 | 10.09 | 9.363 | 10.09 | 13,792 | +0.20(+1.98%) |
Dec 14, 2023 | 9.314 | 9.892 | 9.314 | 9.892 | 11,139 | +0.59(+6.32%) |
Dec 13, 2023 | 8.823 | 9.304 | 8.823 | 9.304 | 34,485 | +0.48(+5.44%) |
Dec 12, 2023 | 8.843 | 8.912 | 8.823 | 8.823 | 11,613 | -0.05(-0.55%) |
Dec 11, 2023 | 8.843 | 8.967 | 8.843 | 8.873 | 20,248 | -0.04(-0.44%) |
Dec 08, 2023 | 8.971 | 8.971 | 8.823 | 8.912 | 20,003 | +0.04(+0.44%) |
Dec 07, 2023 | 8.853 | 8.951 | 8.833 | 8.873 | 38,601 | +0.02(+0.22%) |
Dec 06, 2023 | 8.823 | 8.873 | 8.814 | 8.853 | 10,014 | +0.05(+0.56%) |
Dec 05, 2023 | 8.863 | 8.863 | 8.794 | 8.804 | 14,489 | +0.01(+0.11%) |
Dec 04, 2023 | 8.814 | 8.873 | 8.735 | 8.794 | 15,321 | -0.07(-0.77%) |
Dec 01, 2023 | 8.853 | 8.863 | 8.799 | 8.863 | 4,525 | +0.11(+1.23%) |
Nov 30, 2023 | 8.828 | 8.828 | 8.752 | 8.755 | 5,688 | -0.05(-0.56%) |
Nov 29, 2023 | 8.676 | 8.833 | 8.676 | 8.804 | 11,353 | +0.16(+1.81%) |
Nov 28, 2023 | 8.647 | 8.725 | 8.647 | 8.647 | 1,506 | -0.07(-0.79%) |
Nov 27, 2023 | 8.853 | 8.853 | 8.686 | 8.716 | 10,755 | -0.06(-0.67%) |
Nov 24, 2023 | 8.774 | 8.863 | 8.657 | 8.774 | 44,251 | +0.05(+0.56%) |
Nov 22, 2023 | 8.725 | 8.774 | 8.706 | 8.725 | 22,075 | +0.00(+0.00%) |
Nov 21, 2023 | 8.745 | 8.774 | 8.529 | 8.725 | 13,087 | +0.00(+0.00%) |
Nov 20, 2023 | 8.716 | 8.774 | 8.706 | 8.725 | 4,415 | -0.05(-0.56%) |
Nov 17, 2023 | 8.716 | 8.774 | 8.716 | 8.774 | 2,462 | +0.01(+0.11%) |
Nov 16, 2023 | 8.608 | 8.774 | 8.608 | 8.765 | 10,886 | +0.05(+0.56%) |
Nov 15, 2023 | 8.500 | 8.774 | 8.500 | 8.716 | 35,999 | +0.02(+0.23%) |
Nov 14, 2023 | 8.623 | 8.770 | 8.618 | 8.696 | 15,787 | +0.20(+2.31%) |
Nov 13, 2023 | 8.539 | 8.539 | 8.466 | 8.500 | 2,564 | -0.15(-1.70%) |
Nov 10, 2023 | 8.490 | 8.669 | 8.490 | 8.647 | 3,557 | +0.03(+0.34%) |
Nov 09, 2023 | 8.500 | 8.618 | 8.431 | 8.618 | 5,974 | +0.08(+0.92%) |
Nov 08, 2023 | 8.481 | 8.617 | 8.481 | 8.539 | 5,988 | +0.07(+0.80%) |
Nov 07, 2023 | 8.636 | 8.636 | 8.471 | 8.471 | 4,044 | -0.13(-1.47%) |
Nov 06, 2023 | 8.481 | 8.675 | 8.408 | 8.597 | 16,748 | +0.14(+1.60%) |
Nov 03, 2023 | 8.481 | 8.481 | 8.326 | 8.462 | 16,309 | +0.02(+0.23%) |
Nov 02, 2023 | 8.122 | 8.442 | 8.113 | 8.442 | 1,228 | +0.26(+3.20%) |