Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.39 | 10.59 | 10.27 | 10.30 | 47,707 | -0.09(-0.87%) |
Jan 30, 2024 | 10.74 | 10.74 | 10.28 | 10.39 | 50,072 | -0.35(-3.26%) |
Jan 29, 2024 | 10.57 | 10.78 | 10.54 | 10.74 | 53,881 | +0.07(+0.66%) |
Jan 26, 2024 | 10.59 | 10.76 | 10.52 | 10.67 | 77,574 | +0.16(+1.52%) |
Jan 25, 2024 | 10.30 | 10.56 | 10.29 | 10.51 | 41,507 | +0.14(+1.35%) |
Jan 24, 2024 | 10.67 | 10.67 | 10.35 | 10.37 | 15,007 | -0.21(-1.98%) |
Jan 23, 2024 | 10.48 | 10.58 | 10.35 | 10.58 | 77,542 | +0.10(+0.95%) |
Jan 22, 2024 | 10.48 | 10.60 | 10.39 | 10.48 | 51,281 | +0.13(+1.26%) |
Jan 19, 2024 | 10.23 | 10.40 | 10.09 | 10.35 | 48,981 | +0.11(+1.07%) |
Jan 18, 2024 | 10.49 | 10.62 | 10.24 | 10.24 | 44,032 | -0.33(-3.12%) |
Jan 17, 2024 | 10.64 | 10.64 | 10.41 | 10.57 | 63,994 | -0.07(-0.66%) |
Jan 16, 2024 | 10.37 | 10.64 | 10.31 | 10.64 | 101,589 | +0.27(+2.60%) |
Jan 12, 2024 | 10.27 | 10.67 | 10.23 | 10.37 | 83,198 | -0.43(-3.98%) |
Jan 11, 2024 | 10.69 | 10.89 | 10.67 | 10.80 | 41,974 | +0.04(+0.37%) |
Jan 10, 2024 | 10.99 | 11.00 | 10.53 | 10.76 | 175,424 | -0.22(-2.00%) |
Jan 09, 2024 | 10.71 | 10.98 | 10.71 | 10.98 | 32,639 | +0.20(+1.86%) |
Jan 08, 2024 | 10.44 | 10.96 | 10.31 | 10.78 | 75,020 | +0.30(+2.86%) |
Jan 05, 2024 | 10.36 | 10.56 | 10.34 | 10.48 | 105,002 | +0.11(+1.06%) |
Jan 04, 2024 | 9.870 | 10.37 | 9.860 | 10.37 | 56,145 | +0.44(+4.43%) |
Jan 03, 2024 | 9.950 | 10.07 | 9.750 | 9.930 | 109,133 | -0.03(-0.30%) |
Jan 02, 2024 | 10.42 | 10.55 | 9.960 | 9.960 | 161,894 | -0.71(-6.65%) |
Dec 29, 2023 | 9.910 | 10.68 | 9.910 | 10.67 | 371,399 | +0.69(+6.91%) |
Dec 28, 2023 | 9.800 | 9.990 | 9.690 | 9.980 | 155,052 | +0.12(+1.22%) |
Dec 27, 2023 | 9.810 | 9.900 | 9.730 | 9.860 | 33,380 | -0.06(-0.60%) |
Dec 26, 2023 | 9.810 | 9.920 | 9.751 | 9.920 | 29,601 | +0.06(+0.61%) |
Dec 22, 2023 | 9.720 | 9.900 | 9.613 | 9.860 | 65,386 | +0.17(+1.75%) |
Dec 21, 2023 | 9.470 | 9.710 | 9.390 | 9.690 | 62,300 | +0.33(+3.53%) |
Dec 20, 2023 | 9.660 | 9.810 | 9.350 | 9.360 | 46,245 | -0.29(-3.01%) |
Dec 19, 2023 | 9.770 | 9.960 | 9.610 | 9.650 | 162,862 | -0.14(-1.43%) |
Dec 18, 2023 | 9.470 | 9.960 | 9.440 | 9.790 | 244,473 | +0.34(+3.60%) |
Dec 15, 2023 | 9.860 | 9.880 | 9.450 | 9.450 | 120,916 | -0.42(-4.26%) |
Dec 14, 2023 | 10.12 | 10.13 | 9.620 | 9.870 | 138,150 | -0.15(-1.50%) |
Dec 13, 2023 | 9.930 | 10.10 | 9.800 | 10.02 | 149,115 | +0.06(+0.60%) |
Dec 12, 2023 | 9.800 | 10.05 | 9.700 | 9.960 | 82,584 | +0.03(+0.30%) |
Dec 11, 2023 | 10.03 | 10.21 | 9.835 | 9.930 | 69,705 | -0.19(-1.88%) |
Dec 08, 2023 | 10.01 | 10.19 | 10.01 | 10.12 | 33,379 | +0.08(+0.80%) |
Dec 07, 2023 | 10.08 | 10.26 | 9.980 | 10.04 | 219,432 | -0.17(-1.67%) |
Dec 06, 2023 | 10.35 | 10.54 | 10.13 | 10.21 | 81,706 | -0.04(-0.39%) |
Dec 05, 2023 | 10.13 | 10.38 | 9.900 | 10.25 | 140,470 | +0.03(+0.29%) |
Dec 04, 2023 | 9.900 | 10.42 | 9.881 | 10.22 | 191,590 | +0.25(+2.51%) |
Dec 01, 2023 | 9.540 | 10.04 | 9.540 | 9.970 | 234,365 | +0.15(+1.53%) |
Nov 30, 2023 | 9.380 | 9.900 | 9.380 | 9.820 | 206,729 | +0.42(+4.47%) |
Nov 29, 2023 | 9.050 | 9.480 | 9.040 | 9.400 | 81,305 | +0.39(+4.33%) |
Nov 28, 2023 | 9.000 | 9.120 | 8.950 | 9.010 | 134,245 | -0.06(-0.66%) |
Nov 27, 2023 | 9.230 | 9.415 | 9.050 | 9.070 | 87,948 | -0.28(-2.99%) |
Nov 24, 2023 | 9.260 | 9.760 | 9.260 | 9.350 | 38,385 | +0.00(+0.00%) |
Nov 22, 2023 | 9.440 | 9.670 | 9.350 | 9.350 | 48,848 | -0.11(-1.16%) |
Nov 21, 2023 | 9.600 | 9.950 | 9.460 | 9.460 | 46,676 | -0.27(-2.77%) |
Nov 20, 2023 | 9.810 | 10.21 | 9.630 | 9.730 | 129,380 | -0.46(-4.51%) |
Nov 17, 2023 | 9.940 | 10.27 | 9.940 | 10.19 | 89,832 | +0.19(+1.90%) |
Nov 16, 2023 | 9.610 | 10.06 | 9.490 | 10.00 | 267,442 | -0.04(-0.40%) |
Nov 15, 2023 | 9.900 | 10.12 | 9.740 | 10.04 | 115,178 | +0.22(+2.24%) |
Nov 14, 2023 | 9.700 | 9.950 | 9.210 | 9.820 | 172,871 | +0.11(+1.13%) |
Nov 13, 2023 | 9.290 | 9.730 | 9.010 | 9.710 | 89,198 | +0.26(+2.75%) |
Nov 10, 2023 | 9.035 | 9.620 | 9.035 | 9.450 | 72,247 | +0.31(+3.39%) |
Nov 09, 2023 | 9.380 | 9.470 | 9.090 | 9.140 | 21,638 | -0.27(-2.87%) |
Nov 08, 2023 | 9.400 | 9.540 | 9.220 | 9.410 | 37,656 | -0.06(-0.63%) |
Nov 07, 2023 | 9.310 | 9.550 | 9.310 | 9.470 | 50,844 | +0.07(+0.74%) |
Nov 06, 2023 | 9.460 | 9.460 | 9.010 | 9.400 | 39,941 | +0.06(+0.64%) |
Nov 03, 2023 | 9.310 | 9.535 | 9.070 | 9.340 | 44,394 | +0.14(+1.52%) |
Nov 02, 2023 | 8.850 | 9.290 | 8.850 | 9.200 | 37,288 | +0.28(+3.14%) |