Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.58 | 10.70 | 10.08 | 10.11 | 341,859 | -0.48(-4.55%) |
Jan 30, 2024 | 10.54 | 10.62 | 10.43 | 10.59 | 168,009 | -0.01(-0.09%) |
Jan 29, 2024 | 10.62 | 10.67 | 10.38 | 10.60 | 186,111 | +0.06(+0.56%) |
Jan 26, 2024 | 10.61 | 10.73 | 10.54 | 10.54 | 199,021 | +0.01(+0.09%) |
Jan 25, 2024 | 10.50 | 10.60 | 10.44 | 10.53 | 167,277 | +0.28(+2.68%) |
Jan 24, 2024 | 10.47 | 10.52 | 10.17 | 10.25 | 193,501 | -0.05(-0.48%) |
Jan 23, 2024 | 10.54 | 10.65 | 10.29 | 10.30 | 223,610 | -0.10(-0.95%) |
Jan 22, 2024 | 10.12 | 10.44 | 10.06 | 10.40 | 272,730 | +0.34(+3.42%) |
Jan 19, 2024 | 10.14 | 10.14 | 9.899 | 10.06 | 145,246 | +0.00(+0.00%) |
Jan 18, 2024 | 10.07 | 10.14 | 9.899 | 10.06 | 215,034 | +0.09(+0.89%) |
Jan 17, 2024 | 9.978 | 10.12 | 9.811 | 9.968 | 184,121 | -0.15(-1.46%) |
Jan 16, 2024 | 10.15 | 10.21 | 9.998 | 10.12 | 240,464 | -0.16(-1.53%) |
Jan 12, 2024 | 10.80 | 10.89 | 10.21 | 10.27 | 165,456 | -0.42(-3.95%) |
Jan 11, 2024 | 10.83 | 10.93 | 10.66 | 10.70 | 235,297 | -0.13(-1.18%) |
Jan 10, 2024 | 10.75 | 10.90 | 10.73 | 10.82 | 206,553 | +0.03(+0.27%) |
Jan 09, 2024 | 11.07 | 11.16 | 10.71 | 10.79 | 241,548 | -0.46(-4.10%) |
Jan 08, 2024 | 11.07 | 11.38 | 11.01 | 11.25 | 250,222 | +0.14(+1.24%) |
Jan 05, 2024 | 11.07 | 11.40 | 11.07 | 11.12 | 398,839 | -0.04(-0.35%) |
Jan 04, 2024 | 11.05 | 11.23 | 11.03 | 11.16 | 278,997 | +0.20(+1.79%) |
Jan 03, 2024 | 11.01 | 11.28 | 10.91 | 10.96 | 447,943 | -0.17(-1.50%) |
Jan 02, 2024 | 11.34 | 11.53 | 11.02 | 11.13 | 465,758 | +0.44(+4.14%) |
Dec 29, 2023 | 10.99 | 11.09 | 10.60 | 10.69 | 321,030 | -0.28(-2.60%) |
Dec 28, 2023 | 10.90 | 11.02 | 10.82 | 10.97 | 233,360 | -0.01(-0.09%) |
Dec 27, 2023 | 11.05 | 11.18 | 10.90 | 10.98 | 234,599 | -0.01(-0.09%) |
Dec 26, 2023 | 10.99 | 11.12 | 10.89 | 10.99 | 212,293 | +0.08(+0.72%) |
Dec 22, 2023 | 11.03 | 11.27 | 10.91 | 10.91 | 316,962 | -0.06(-0.54%) |
Dec 21, 2023 | 11.02 | 11.23 | 10.87 | 10.97 | 337,139 | +0.28(+2.57%) |
Dec 20, 2023 | 10.96 | 11.18 | 10.68 | 10.70 | 307,347 | -0.29(-2.68%) |
Dec 19, 2023 | 10.99 | 11.08 | 10.81 | 10.99 | 320,758 | +0.22(+2.01%) |
Dec 18, 2023 | 11.07 | 11.11 | 10.76 | 10.77 | 307,925 | -0.12(-1.08%) |
Dec 15, 2023 | 11.60 | 11.64 | 10.87 | 10.89 | 758,493 | -0.62(-5.38%) |
Dec 14, 2023 | 11.40 | 11.69 | 11.27 | 11.51 | 577,695 | +0.42(+3.81%) |
Dec 13, 2023 | 10.15 | 11.11 | 10.07 | 11.09 | 591,601 | +0.96(+9.45%) |
Dec 12, 2023 | 10.13 | 10.20 | 9.994 | 10.13 | 329,047 | +0.00(+0.00%) |
Dec 11, 2023 | 10.08 | 10.23 | 9.946 | 10.13 | 336,132 | +0.02(+0.19%) |
Dec 08, 2023 | 10.11 | 10.28 | 9.907 | 10.11 | 496,164 | -0.04(-0.38%) |
Dec 07, 2023 | 9.859 | 10.20 | 9.723 | 10.15 | 650,283 | +0.29(+2.95%) |
Dec 06, 2023 | 9.732 | 9.975 | 9.694 | 9.859 | 469,477 | +0.18(+1.91%) |
Dec 05, 2023 | 9.422 | 9.883 | 9.383 | 9.674 | 798,985 | +0.16(+1.73%) |
Dec 04, 2023 | 9.160 | 9.538 | 9.131 | 9.509 | 440,010 | +0.30(+3.27%) |
Dec 01, 2023 | 8.520 | 9.208 | 8.393 | 9.208 | 735,023 | +0.66(+7.72%) |
Nov 30, 2023 | 8.820 | 8.854 | 8.520 | 8.549 | 1,468,886 | -0.24(-2.76%) |
Nov 29, 2023 | 8.840 | 9.053 | 8.762 | 8.791 | 287,224 | +0.07(+0.78%) |
Nov 28, 2023 | 8.704 | 8.801 | 8.621 | 8.723 | 288,973 | -0.05(-0.55%) |
Nov 27, 2023 | 8.568 | 8.806 | 8.538 | 8.772 | 290,115 | +0.15(+1.69%) |
Nov 24, 2023 | 8.539 | 8.694 | 8.510 | 8.626 | 105,567 | +0.10(+1.14%) |
Nov 22, 2023 | 8.684 | 8.743 | 8.490 | 8.529 | 235,531 | -0.06(-0.68%) |
Nov 21, 2023 | 8.636 | 8.731 | 8.539 | 8.587 | 235,258 | -0.18(-2.10%) |
Nov 20, 2023 | 8.587 | 8.898 | 8.529 | 8.772 | 377,776 | +0.16(+1.80%) |
Nov 17, 2023 | 8.422 | 8.617 | 8.384 | 8.617 | 358,154 | +0.29(+3.50%) |
Nov 16, 2023 | 8.500 | 8.607 | 8.131 | 8.325 | 572,071 | -0.21(-2.50%) |
Nov 15, 2023 | 8.151 | 8.568 | 8.151 | 8.539 | 496,359 | +0.34(+4.14%) |
Nov 14, 2023 | 7.549 | 8.248 | 7.549 | 8.199 | 769,766 | +1.15(+16.39%) |
Nov 13, 2023 | 6.821 | 7.083 | 6.792 | 7.045 | 539,494 | +0.22(+3.27%) |
Nov 10, 2023 | 6.676 | 6.841 | 6.521 | 6.821 | 521,913 | +0.16(+2.33%) |
Nov 09, 2023 | 6.918 | 6.938 | 6.608 | 6.666 | 538,004 | -0.16(-2.28%) |
Nov 08, 2023 | 7.113 | 7.171 | 6.783 | 6.821 | 575,645 | -0.27(-3.83%) |
Nov 07, 2023 | 7.287 | 7.336 | 7.035 | 7.093 | 556,662 | -0.21(-2.92%) |
Nov 06, 2023 | 7.268 | 7.365 | 7.083 | 7.307 | 319,292 | +0.06(+0.80%) |
Nov 03, 2023 | 7.219 | 7.404 | 7.180 | 7.248 | 246,921 | +0.18(+2.61%) |
Nov 02, 2023 | 6.986 | 7.210 | 6.889 | 7.064 | 342,352 | +0.14(+1.96%) |