Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.64 | 10.64 | 10.49 | 10.59 | 3,697 | +0.07(+0.65%) |
Jan 30, 2024 | 10.55 | 10.55 | 10.52 | 10.52 | 6,321 | -0.03(-0.28%) |
Jan 29, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 977 | +0.00(+0.04%) |
Jan 26, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 1,152 | +0.01(+0.05%) |
Jan 25, 2024 | 10.55 | 10.55 | 10.54 | 10.54 | 577 | +0.03(+0.28%) |
Jan 24, 2024 | 10.59 | 10.59 | 10.51 | 10.51 | 1,579 | -0.11(-1.02%) |
Jan 23, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 384 | +0.07(+0.65%) |
Jan 22, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 375 | +0.15(+1.42%) |
Jan 19, 2024 | 10.45 | 10.45 | 10.34 | 10.40 | 10,899 | -0.04(-0.38%) |
Jan 18, 2024 | 10.49 | 10.49 | 10.44 | 10.44 | 2,663 | -0.09(-0.84%) |
Jan 17, 2024 | 10.61 | 10.61 | 10.53 | 10.53 | 360 | -0.09(-0.83%) |
Jan 16, 2024 | 10.67 | 10.71 | 10.62 | 10.62 | 2,861 | -0.08(-0.73%) |
Jan 12, 2024 | 10.76 | 10.76 | 10.69 | 10.69 | 1,915 | -0.02(-0.18%) |
Jan 11, 2024 | 10.65 | 10.72 | 10.65 | 10.71 | 426 | +0.04(+0.36%) |
Jan 10, 2024 | 10.75 | 10.75 | 10.61 | 10.68 | 10,575 | -0.06(-0.55%) |
Jan 09, 2024 | 10.76 | 10.78 | 10.71 | 10.73 | 2,695 | -0.04(-0.34%) |
Jan 08, 2024 | 10.76 | 10.78 | 10.76 | 10.77 | 3,681 | +0.08(+0.71%) |
Jan 05, 2024 | 10.74 | 10.75 | 10.68 | 10.69 | 4,169 | -0.03(-0.27%) |
Jan 04, 2024 | 10.76 | 10.83 | 10.72 | 10.72 | 5,739 | -0.11(-0.99%) |
Jan 03, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 180 | +0.07(+0.64%) |
Jan 02, 2024 | 10.64 | 10.78 | 10.60 | 10.76 | 10,205 | +0.14(+1.33%) |
Dec 29, 2023 | 10.79 | 10.79 | 10.62 | 10.62 | 5,469 | -0.00(-0.04%) |
Dec 28, 2023 | 10.69 | 10.69 | 10.62 | 10.63 | 7,356 | -0.04(-0.37%) |
Dec 27, 2023 | 10.76 | 10.79 | 10.67 | 10.67 | 6,072 | -0.10(-0.91%) |
Dec 26, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 732 | +0.05(+0.46%) |
Dec 22, 2023 | 10.74 | 10.74 | 10.71 | 10.71 | 3,606 | +0.01(+0.09%) |
Dec 21, 2023 | 10.71 | 10.75 | 10.70 | 10.70 | 3,749 | -0.04(-0.36%) |
Dec 20, 2023 | 10.81 | 10.81 | 10.71 | 10.74 | 2,895 | -0.03(-0.27%) |
Dec 19, 2023 | 10.61 | 10.77 | 10.61 | 10.77 | 13,034 | +0.13(+1.19%) |
Dec 18, 2023 | 10.52 | 10.65 | 10.52 | 10.65 | 2,282 | +0.03(+0.28%) |
Dec 15, 2023 | 10.57 | 10.72 | 10.49 | 10.62 | 11,919 | +0.06(+0.56%) |
Dec 14, 2023 | 10.46 | 10.56 | 10.46 | 10.56 | 7,110 | +0.13(+1.21%) |
Dec 13, 2023 | 10.33 | 10.43 | 10.33 | 10.43 | 20,088 | +0.07(+0.66%) |
Dec 12, 2023 | 10.29 | 10.37 | 10.26 | 10.36 | 16,541 | +0.04(+0.38%) |
Dec 11, 2023 | 10.30 | 10.32 | 10.30 | 10.32 | 1,087 | +0.05(+0.47%) |
Dec 08, 2023 | 10.35 | 10.36 | 10.28 | 10.28 | 12,045 | -0.07(-0.66%) |
Dec 07, 2023 | 10.35 | 10.35 | 10.33 | 10.34 | 10,880 | -0.03(-0.28%) |
Dec 06, 2023 | 10.43 | 10.45 | 10.37 | 10.37 | 12,235 | +0.03(+0.28%) |
Dec 05, 2023 | 10.33 | 10.43 | 10.32 | 10.34 | 7,216 | +0.04(+0.43%) |
Dec 04, 2023 | 10.30 | 10.33 | 10.26 | 10.30 | 16,566 | +0.03(+0.34%) |
Dec 01, 2023 | 10.19 | 10.26 | 10.13 | 10.26 | 8,394 | +0.13(+1.29%) |
Nov 30, 2023 | 10.13 | 10.14 | 10.10 | 10.13 | 5,235 | +0.01(+0.14%) |
Nov 29, 2023 | 10.03 | 10.13 | 10.02 | 10.12 | 2,802 | +0.15(+1.52%) |
Nov 28, 2023 | 9.992 | 10.01 | 9.846 | 9.968 | 11,910 | +0.00(+0.00%) |
Nov 27, 2023 | 9.905 | 10.01 | 9.856 | 9.968 | 11,623 | +0.04(+0.44%) |
Nov 24, 2023 | 9.875 | 9.924 | 9.875 | 9.924 | 710 | +0.06(+0.59%) |
Nov 22, 2023 | 9.807 | 9.866 | 9.807 | 9.866 | 4,721 | +0.02(+0.20%) |
Nov 21, 2023 | 9.734 | 9.931 | 9.700 | 9.846 | 12,198 | +0.05(+0.50%) |
Nov 20, 2023 | 9.641 | 9.797 | 9.641 | 9.797 | 12,278 | +0.07(+0.70%) |
Nov 17, 2023 | 9.774 | 9.774 | 9.729 | 9.729 | 3,485 | +0.02(+0.20%) |
Nov 16, 2023 | 9.563 | 9.739 | 9.563 | 9.710 | 3,501 | +0.19(+2.05%) |
Nov 15, 2023 | 9.524 | 9.573 | 9.515 | 9.515 | 11,840 | -0.01(-0.10%) |
Nov 14, 2023 | 9.368 | 9.560 | 9.368 | 9.524 | 5,825 | +0.16(+1.73%) |
Nov 13, 2023 | 9.177 | 9.362 | 9.177 | 9.362 | 36,805 | +0.03(+0.31%) |
Nov 10, 2023 | 9.313 | 9.372 | 9.304 | 9.333 | 8,068 | +0.02(+0.21%) |
Nov 09, 2023 | 9.343 | 9.433 | 9.313 | 9.313 | 15,496 | -0.03(-0.31%) |
Nov 08, 2023 | 9.255 | 9.352 | 9.255 | 9.343 | 14,980 | +0.09(+0.95%) |
Nov 07, 2023 | 9.206 | 9.284 | 9.206 | 9.255 | 4,534 | +0.11(+1.17%) |
Nov 06, 2023 | 9.168 | 9.168 | 9.109 | 9.148 | 8,366 | -0.03(-0.32%) |
Nov 03, 2023 | 9.031 | 9.177 | 9.031 | 9.177 | 7,719 | +0.19(+2.16%) |
Nov 02, 2023 | 8.905 | 9.012 | 8.905 | 8.983 | 7,698 | +0.13(+1.43%) |