Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.41 | 10.50 | 10.25 | 10.25 | 277,934 | -0.19(-1.82%) |
Jan 30, 2024 | 10.55 | 10.58 | 10.43 | 10.44 | 178,601 | -0.17(-1.60%) |
Jan 29, 2024 | 10.51 | 10.64 | 10.45 | 10.61 | 165,649 | +0.07(+0.66%) |
Jan 26, 2024 | 10.56 | 10.63 | 10.51 | 10.54 | 210,395 | +0.04(+0.38%) |
Jan 25, 2024 | 10.50 | 10.59 | 10.41 | 10.50 | 277,286 | +0.16(+1.55%) |
Jan 24, 2024 | 10.42 | 10.42 | 10.29 | 10.34 | 211,467 | +0.05(+0.49%) |
Jan 23, 2024 | 10.26 | 10.35 | 10.22 | 10.29 | 222,771 | +0.14(+1.38%) |
Jan 22, 2024 | 10.16 | 10.29 | 10.10 | 10.15 | 200,353 | +0.05(+0.50%) |
Jan 19, 2024 | 10.13 | 10.26 | 9.970 | 10.10 | 294,212 | +0.02(+0.20%) |
Jan 18, 2024 | 9.920 | 10.09 | 9.880 | 10.08 | 259,051 | +0.17(+1.72%) |
Jan 17, 2024 | 9.900 | 10.09 | 9.895 | 9.910 | 304,790 | -0.04(-0.40%) |
Jan 16, 2024 | 9.800 | 9.950 | 9.800 | 9.950 | 214,775 | +0.05(+0.51%) |
Jan 12, 2024 | 10.05 | 10.11 | 9.900 | 9.900 | 207,253 | -0.04(-0.40%) |
Jan 11, 2024 | 10.02 | 10.04 | 9.885 | 9.940 | 449,893 | -0.12(-1.19%) |
Jan 10, 2024 | 9.790 | 10.06 | 9.790 | 10.06 | 333,248 | +0.23(+2.34%) |
Jan 09, 2024 | 9.950 | 9.960 | 9.810 | 9.830 | 269,581 | -0.13(-1.31%) |
Jan 08, 2024 | 9.870 | 9.980 | 9.870 | 9.960 | 216,530 | +0.11(+1.12%) |
Jan 05, 2024 | 9.800 | 9.960 | 9.760 | 9.850 | 297,038 | +0.02(+0.20%) |
Jan 04, 2024 | 9.930 | 9.930 | 9.780 | 9.830 | 201,109 | -0.06(-0.61%) |
Jan 03, 2024 | 10.28 | 10.28 | 9.874 | 9.890 | 236,082 | -0.45(-4.35%) |
Jan 02, 2024 | 10.22 | 10.48 | 10.20 | 10.34 | 265,947 | +0.07(+0.68%) |
Dec 29, 2023 | 10.44 | 10.44 | 10.25 | 10.27 | 225,021 | -0.17(-1.63%) |
Dec 28, 2023 | 10.33 | 10.48 | 10.33 | 10.44 | 164,649 | +0.07(+0.68%) |
Dec 27, 2023 | 10.30 | 10.38 | 10.26 | 10.37 | 176,550 | +0.03(+0.29%) |
Dec 26, 2023 | 10.18 | 10.39 | 10.18 | 10.34 | 161,737 | +0.08(+0.78%) |
Dec 22, 2023 | 10.35 | 10.39 | 10.25 | 10.26 | 155,321 | -0.01(-0.10%) |
Dec 21, 2023 | 10.15 | 10.28 | 10.14 | 10.27 | 225,920 | +0.17(+1.68%) |
Dec 20, 2023 | 10.28 | 10.39 | 10.07 | 10.10 | 311,035 | -0.19(-1.85%) |
Dec 19, 2023 | 10.07 | 10.31 | 10.00 | 10.29 | 228,730 | +0.32(+3.21%) |
Dec 18, 2023 | 10.00 | 10.02 | 9.935 | 9.970 | 261,582 | +0.02(+0.20%) |
Dec 15, 2023 | 10.23 | 10.23 | 9.910 | 9.950 | 546,697 | -0.20(-1.97%) |
Dec 14, 2023 | 10.25 | 10.40 | 9.975 | 10.15 | 493,408 | +0.04(+0.40%) |
Dec 13, 2023 | 9.850 | 10.12 | 9.770 | 10.11 | 342,763 | +0.28(+2.85%) |
Dec 12, 2023 | 9.940 | 9.950 | 9.720 | 9.830 | 242,034 | -0.11(-1.11%) |
Dec 11, 2023 | 10.15 | 10.22 | 9.930 | 9.940 | 294,118 | -0.21(-2.07%) |
Dec 08, 2023 | 9.980 | 10.15 | 9.970 | 10.15 | 266,751 | +0.16(+1.60%) |
Dec 07, 2023 | 9.960 | 10.00 | 9.900 | 9.990 | 239,306 | +0.03(+0.30%) |
Dec 06, 2023 | 10.09 | 10.22 | 9.920 | 9.960 | 201,116 | -0.09(-0.90%) |
Dec 05, 2023 | 10.03 | 10.16 | 10.02 | 10.05 | 289,789 | -0.05(-0.50%) |
Dec 04, 2023 | 10.12 | 10.24 | 10.05 | 10.10 | 338,786 | -0.10(-0.98%) |
Dec 01, 2023 | 10.07 | 10.25 | 10.05 | 10.20 | 370,289 | +0.06(+0.59%) |
Nov 30, 2023 | 10.20 | 10.27 | 10.08 | 10.14 | 424,434 | -0.05(-0.49%) |
Nov 29, 2023 | 10.19 | 10.49 | 10.18 | 10.19 | 354,190 | +0.12(+1.19%) |
Nov 28, 2023 | 10.16 | 10.19 | 10.02 | 10.07 | 1,277,799 | -0.14(-1.37%) |
Nov 27, 2023 | 10.29 | 10.36 | 10.14 | 10.21 | 431,472 | -0.15(-1.45%) |
Nov 24, 2023 | 10.23 | 10.46 | 10.08 | 10.36 | 319,121 | +0.17(+1.67%) |
Nov 22, 2023 | 10.22 | 10.36 | 10.15 | 10.19 | 580,117 | +0.07(+0.69%) |
Nov 21, 2023 | 10.40 | 10.46 | 10.11 | 10.12 | 326,375 | -0.29(-2.79%) |
Nov 20, 2023 | 10.50 | 10.61 | 10.32 | 10.41 | 569,570 | -0.06(-0.57%) |
Nov 17, 2023 | 10.58 | 10.67 | 10.45 | 10.47 | 395,789 | -0.13(-1.23%) |
Nov 16, 2023 | 10.84 | 10.88 | 10.53 | 10.60 | 310,356 | -0.24(-2.21%) |
Nov 15, 2023 | 11.00 | 11.09 | 10.83 | 10.84 | 187,258 | -0.23(-2.08%) |
Nov 14, 2023 | 10.99 | 11.12 | 10.84 | 11.07 | 306,579 | +0.43(+4.04%) |
Nov 13, 2023 | 10.72 | 10.79 | 10.64 | 10.64 | 145,819 | -0.10(-0.93%) |
Nov 10, 2023 | 10.58 | 10.82 | 10.52 | 10.74 | 214,650 | +0.14(+1.32%) |
Nov 09, 2023 | 10.81 | 11.00 | 10.54 | 10.60 | 304,375 | -0.33(-3.02%) |
Nov 08, 2023 | 10.69 | 11.08 | 10.16 | 10.93 | 467,340 | +0.59(+5.71%) |
Nov 07, 2023 | 10.28 | 10.38 | 10.25 | 10.34 | 421,864 | -0.04(-0.39%) |
Nov 06, 2023 | 10.38 | 10.44 | 10.31 | 10.38 | 192,265 | +0.00(+0.00%) |
Nov 03, 2023 | 10.31 | 10.50 | 10.29 | 10.38 | 288,570 | +0.27(+2.67%) |
Nov 02, 2023 | 10.00 | 10.11 | 9.940 | 10.11 | 240,015 | +0.23(+2.33%) |