Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.41 | 10.48 | 10.40 | 10.45 | 85,884 | +0.08(+0.76%) |
Jan 30, 2024 | 10.40 | 10.41 | 10.36 | 10.38 | 63,171 | +0.00(+0.00%) |
Jan 29, 2024 | 10.29 | 10.38 | 10.29 | 10.38 | 107,024 | +0.11(+1.05%) |
Jan 26, 2024 | 10.33 | 10.33 | 10.25 | 10.27 | 197,323 | -0.06(-0.57%) |
Jan 25, 2024 | 10.28 | 10.33 | 10.28 | 10.33 | 47,025 | +0.09(+0.86%) |
Jan 24, 2024 | 10.30 | 10.30 | 10.21 | 10.24 | 121,588 | +0.03(+0.29%) |
Jan 23, 2024 | 10.24 | 10.26 | 10.20 | 10.21 | 123,349 | -0.05(-0.48%) |
Jan 22, 2024 | 10.25 | 10.28 | 10.23 | 10.26 | 194,840 | +0.06(+0.58%) |
Jan 19, 2024 | 10.20 | 10.20 | 10.07 | 10.20 | 116,828 | +0.03(+0.29%) |
Jan 18, 2024 | 10.24 | 10.24 | 10.15 | 10.17 | 98,628 | -0.04(-0.38%) |
Jan 17, 2024 | 10.28 | 10.29 | 10.18 | 10.21 | 303,242 | -0.12(-1.14%) |
Jan 16, 2024 | 10.43 | 10.45 | 10.33 | 10.33 | 99,424 | -0.12(-1.13%) |
Jan 12, 2024 | 10.44 | 10.50 | 10.44 | 10.44 | 138,016 | -0.02(-0.19%) |
Jan 11, 2024 | 10.45 | 10.50 | 10.44 | 10.46 | 67,983 | +0.01(+0.11%) |
Jan 10, 2024 | 10.59 | 10.59 | 10.44 | 10.45 | 124,780 | -0.07(-0.65%) |
Jan 09, 2024 | 10.66 | 10.68 | 10.52 | 10.52 | 68,109 | -0.11(-1.01%) |
Jan 08, 2024 | 10.54 | 10.68 | 10.50 | 10.63 | 119,264 | +0.13(+1.21%) |
Jan 05, 2024 | 10.53 | 10.53 | 10.49 | 10.50 | 99,470 | -0.03(-0.28%) |
Jan 04, 2024 | 10.53 | 10.55 | 10.49 | 10.53 | 95,217 | -0.01(-0.09%) |
Jan 03, 2024 | 10.54 | 10.54 | 10.49 | 10.54 | 150,450 | +0.01(+0.09%) |
Jan 02, 2024 | 10.43 | 10.54 | 10.43 | 10.53 | 141,125 | +0.11(+1.03%) |
Dec 29, 2023 | 10.39 | 10.46 | 10.38 | 10.42 | 212,104 | +0.04(+0.38%) |
Dec 28, 2023 | 10.48 | 10.48 | 10.35 | 10.38 | 153,725 | -0.10(-0.93%) |
Dec 27, 2023 | 10.50 | 10.52 | 10.43 | 10.48 | 171,176 | +0.03(+0.28%) |
Dec 26, 2023 | 10.46 | 10.49 | 10.44 | 10.45 | 107,378 | +0.00(+0.00%) |
Dec 22, 2023 | 10.50 | 10.52 | 10.38 | 10.45 | 224,037 | +0.01(+0.09%) |
Dec 21, 2023 | 10.48 | 10.51 | 10.39 | 10.44 | 235,032 | +0.03(+0.28%) |
Dec 20, 2023 | 10.52 | 10.53 | 10.36 | 10.41 | 211,405 | -0.08(-0.74%) |
Dec 19, 2023 | 10.49 | 10.50 | 10.43 | 10.49 | 160,915 | +0.06(+0.56%) |
Dec 18, 2023 | 10.54 | 10.54 | 10.41 | 10.43 | 190,113 | -0.10(-0.93%) |
Dec 15, 2023 | 10.43 | 10.53 | 10.42 | 10.53 | 190,733 | +0.10(+0.94%) |
Dec 14, 2023 | 10.25 | 10.45 | 10.23 | 10.43 | 100,492 | +0.19(+1.83%) |
Dec 13, 2023 | 10.17 | 10.27 | 10.11 | 10.24 | 129,191 | +0.07(+0.67%) |
Dec 12, 2023 | 10.18 | 10.22 | 10.14 | 10.18 | 184,132 | +0.02(+0.19%) |
Dec 11, 2023 | 10.10 | 10.19 | 10.10 | 10.16 | 114,283 | +0.00(+0.00%) |
Dec 08, 2023 | 10.18 | 10.23 | 10.15 | 10.16 | 107,966 | -0.04(-0.38%) |
Dec 07, 2023 | 10.14 | 10.20 | 10.13 | 10.20 | 134,592 | +0.07(+0.67%) |
Dec 06, 2023 | 10.16 | 10.18 | 10.11 | 10.13 | 72,721 | +0.01(+0.10%) |
Dec 05, 2023 | 10.14 | 10.16 | 10.10 | 10.12 | 78,422 | +0.01(+0.10%) |
Dec 04, 2023 | 10.13 | 10.19 | 10.04 | 10.11 | 136,411 | -0.03(-0.29%) |
Dec 01, 2023 | 9.973 | 10.15 | 9.943 | 10.14 | 137,341 | +0.21(+2.15%) |
Nov 30, 2023 | 9.982 | 9.987 | 9.909 | 9.924 | 206,875 | -0.03(-0.29%) |
Nov 29, 2023 | 9.905 | 9.972 | 9.856 | 9.953 | 104,025 | +0.11(+1.08%) |
Nov 28, 2023 | 9.798 | 9.875 | 9.798 | 9.846 | 101,863 | +0.05(+0.50%) |
Nov 27, 2023 | 9.827 | 9.909 | 9.749 | 9.798 | 215,431 | -0.03(-0.30%) |
Nov 24, 2023 | 9.807 | 9.895 | 9.778 | 9.827 | 199,704 | +0.01(+0.10%) |
Nov 22, 2023 | 9.875 | 9.875 | 9.812 | 9.817 | 97,148 | +0.00(+0.00%) |
Nov 21, 2023 | 9.759 | 9.841 | 9.749 | 9.817 | 219,953 | +0.01(+0.10%) |
Nov 20, 2023 | 9.710 | 9.817 | 9.710 | 9.807 | 125,799 | +0.10(+1.00%) |
Nov 17, 2023 | 9.749 | 9.749 | 9.691 | 9.710 | 205,320 | +0.03(+0.30%) |
Nov 16, 2023 | 9.613 | 9.730 | 9.565 | 9.681 | 202,674 | +0.20(+2.15%) |
Nov 15, 2023 | 9.429 | 9.536 | 9.419 | 9.477 | 137,768 | +0.08(+0.83%) |
Nov 14, 2023 | 9.332 | 9.434 | 9.332 | 9.400 | 76,979 | +0.15(+1.62%) |
Nov 13, 2023 | 9.240 | 9.255 | 9.211 | 9.250 | 241,492 | +0.00(+0.00%) |
Nov 10, 2023 | 9.289 | 9.327 | 9.221 | 9.250 | 86,739 | -0.02(-0.21%) |
Nov 09, 2023 | 9.269 | 9.308 | 9.134 | 9.269 | 244,799 | +0.00(+0.00%) |
Nov 08, 2023 | 9.240 | 9.308 | 9.211 | 9.269 | 186,463 | +0.08(+0.84%) |
Nov 07, 2023 | 9.076 | 9.211 | 9.076 | 9.192 | 120,357 | +0.15(+1.60%) |
Nov 06, 2023 | 9.047 | 9.095 | 8.998 | 9.047 | 359,139 | -0.05(-0.53%) |
Nov 03, 2023 | 9.008 | 9.144 | 9.008 | 9.095 | 177,067 | +0.16(+1.84%) |
Nov 02, 2023 | 8.863 | 8.940 | 8.863 | 8.931 | 170,703 | +0.15(+1.65%) |