Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.01 | 10.06 | 9.995 | 10.01 | 104,356 | +0.04(+0.39%) |
Jan 30, 2024 | 10.02 | 10.07 | 9.965 | 9.975 | 78,843 | -0.05(-0.49%) |
Jan 29, 2024 | 10.00 | 10.03 | 9.975 | 10.02 | 59,605 | +0.06(+0.59%) |
Jan 26, 2024 | 10.00 | 10.01 | 9.956 | 9.965 | 82,040 | -0.06(-0.59%) |
Jan 25, 2024 | 10.00 | 10.03 | 9.985 | 10.02 | 67,088 | +0.08(+0.79%) |
Jan 24, 2024 | 9.956 | 9.985 | 9.907 | 9.946 | 79,545 | +0.04(+0.40%) |
Jan 23, 2024 | 9.916 | 10.00 | 9.907 | 9.907 | 129,761 | -0.03(-0.32%) |
Jan 22, 2024 | 9.907 | 9.995 | 9.907 | 9.938 | 64,073 | +0.06(+0.61%) |
Jan 19, 2024 | 9.868 | 9.882 | 9.760 | 9.877 | 98,550 | +0.02(+0.20%) |
Jan 18, 2024 | 9.936 | 9.936 | 9.848 | 9.858 | 43,578 | -0.08(-0.79%) |
Jan 17, 2024 | 9.985 | 9.985 | 9.916 | 9.936 | 97,507 | -0.06(-0.64%) |
Jan 16, 2024 | 10.06 | 10.08 | 9.994 | 10.000 | 75,888 | -0.09(-0.92%) |
Jan 12, 2024 | 10.12 | 10.14 | 10.08 | 10.09 | 57,440 | -0.02(-0.19%) |
Jan 11, 2024 | 10.10 | 10.15 | 10.08 | 10.11 | 40,387 | -0.01(-0.06%) |
Jan 10, 2024 | 10.10 | 10.15 | 10.08 | 10.12 | 76,990 | +0.02(+0.19%) |
Jan 09, 2024 | 10.18 | 10.20 | 10.09 | 10.10 | 57,314 | -0.08(-0.77%) |
Jan 08, 2024 | 10.08 | 10.19 | 10.08 | 10.18 | 48,662 | +0.09(+0.87%) |
Jan 05, 2024 | 10.13 | 10.14 | 10.07 | 10.09 | 37,239 | -0.04(-0.43%) |
Jan 04, 2024 | 10.11 | 10.18 | 10.11 | 10.13 | 124,219 | -0.00(-0.05%) |
Jan 03, 2024 | 10.11 | 10.17 | 10.09 | 10.14 | 51,231 | +0.02(+0.19%) |
Jan 02, 2024 | 9.991 | 10.16 | 9.991 | 10.12 | 44,431 | +0.05(+0.48%) |
Dec 29, 2023 | 10.05 | 10.07 | 9.991 | 10.07 | 137,310 | +0.04(+0.39%) |
Dec 28, 2023 | 10.08 | 10.09 | 10.01 | 10.03 | 139,038 | -0.09(-0.87%) |
Dec 27, 2023 | 10.13 | 10.16 | 10.10 | 10.12 | 74,987 | +0.06(+0.58%) |
Dec 26, 2023 | 10.02 | 10.11 | 10.02 | 10.06 | 179,653 | +0.00(+0.00%) |
Dec 22, 2023 | 10.09 | 10.14 | 10.02 | 10.06 | 113,704 | +0.04(+0.39%) |
Dec 21, 2023 | 10.06 | 10.10 | 10.02 | 10.02 | 132,099 | +0.01(+0.10%) |
Dec 20, 2023 | 10.13 | 10.15 | 10.01 | 10.01 | 171,329 | -0.07(-0.68%) |
Dec 19, 2023 | 10.13 | 10.16 | 10.06 | 10.08 | 221,480 | -0.01(-0.10%) |
Dec 18, 2023 | 10.09 | 10.10 | 10.02 | 10.09 | 101,081 | +0.00(+0.00%) |
Dec 15, 2023 | 9.991 | 10.11 | 9.933 | 10.09 | 153,995 | +0.17(+1.67%) |
Dec 14, 2023 | 9.865 | 9.923 | 9.787 | 9.923 | 161,596 | +0.13(+1.36%) |
Dec 13, 2023 | 9.761 | 9.858 | 9.703 | 9.790 | 110,943 | +0.05(+0.50%) |
Dec 12, 2023 | 9.781 | 9.805 | 9.703 | 9.742 | 135,386 | -0.06(-0.59%) |
Dec 11, 2023 | 9.810 | 9.839 | 9.751 | 9.800 | 113,848 | -0.01(-0.10%) |
Dec 08, 2023 | 9.781 | 9.839 | 9.771 | 9.810 | 56,746 | +0.00(+0.00%) |
Dec 07, 2023 | 9.761 | 9.810 | 9.722 | 9.810 | 79,850 | +0.06(+0.65%) |
Dec 06, 2023 | 9.751 | 9.781 | 9.722 | 9.747 | 75,589 | -0.00(-0.05%) |
Dec 05, 2023 | 9.742 | 9.771 | 9.708 | 9.751 | 79,396 | +0.05(+0.50%) |
Dec 04, 2023 | 9.742 | 9.785 | 9.693 | 9.703 | 101,980 | -0.07(-0.70%) |
Dec 01, 2023 | 9.586 | 9.781 | 9.578 | 9.771 | 97,867 | +0.22(+2.34%) |
Nov 30, 2023 | 9.557 | 9.583 | 9.519 | 9.548 | 146,159 | -0.04(-0.40%) |
Nov 29, 2023 | 9.460 | 9.586 | 9.460 | 9.586 | 267,777 | +0.15(+1.54%) |
Nov 28, 2023 | 9.431 | 9.489 | 9.422 | 9.441 | 161,867 | +0.02(+0.21%) |
Nov 27, 2023 | 9.480 | 9.480 | 9.392 | 9.422 | 126,261 | -0.02(-0.21%) |
Nov 24, 2023 | 9.402 | 9.456 | 9.397 | 9.441 | 86,939 | +0.05(+0.52%) |
Nov 22, 2023 | 9.373 | 9.422 | 9.349 | 9.392 | 164,327 | +0.09(+0.94%) |
Nov 21, 2023 | 9.286 | 9.315 | 9.247 | 9.305 | 69,379 | +0.03(+0.31%) |
Nov 20, 2023 | 9.189 | 9.325 | 9.189 | 9.276 | 137,755 | +0.04(+0.42%) |
Nov 17, 2023 | 9.266 | 9.315 | 9.218 | 9.237 | 113,624 | +0.02(+0.21%) |
Nov 16, 2023 | 9.208 | 9.294 | 9.169 | 9.218 | 117,898 | +0.08(+0.85%) |
Nov 15, 2023 | 9.043 | 9.150 | 9.014 | 9.140 | 187,572 | +0.12(+1.29%) |
Nov 14, 2023 | 9.043 | 9.043 | 8.995 | 9.024 | 76,521 | +0.15(+1.66%) |
Nov 13, 2023 | 8.799 | 8.886 | 8.799 | 8.877 | 148,298 | +0.03(+0.33%) |
Nov 10, 2023 | 8.925 | 8.925 | 8.828 | 8.848 | 222,231 | -0.01(-0.11%) |
Nov 09, 2023 | 8.935 | 8.983 | 8.790 | 8.857 | 118,702 | -0.10(-1.08%) |
Nov 08, 2023 | 8.838 | 9.002 | 8.790 | 8.954 | 687,635 | +0.16(+1.87%) |
Nov 07, 2023 | 8.722 | 8.819 | 8.712 | 8.790 | 83,919 | +0.14(+1.56%) |
Nov 06, 2023 | 8.741 | 8.741 | 8.616 | 8.654 | 99,452 | -0.11(-1.21%) |
Nov 03, 2023 | 8.683 | 8.780 | 8.683 | 8.761 | 63,521 | +0.13(+1.46%) |
Nov 02, 2023 | 8.509 | 8.635 | 8.500 | 8.635 | 199,643 | +0.20(+2.41%) |