Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.68 | 12.04 | 11.57 | 11.57 | 308,990 | -0.05(-0.43%) |
Jan 30, 2024 | 11.72 | 11.91 | 11.46 | 11.62 | 180,152 | +0.02(+0.17%) |
Jan 29, 2024 | 11.38 | 11.74 | 11.30 | 11.60 | 161,026 | +0.26(+2.29%) |
Jan 26, 2024 | 11.67 | 11.98 | 11.06 | 11.34 | 298,005 | -0.25(-2.11%) |
Jan 25, 2024 | 11.73 | 11.73 | 11.31 | 11.59 | 180,536 | -0.03(-0.30%) |
Jan 24, 2024 | 11.96 | 11.99 | 11.35 | 11.62 | 225,817 | -0.09(-0.73%) |
Jan 23, 2024 | 11.80 | 11.87 | 11.47 | 11.71 | 256,327 | +0.02(+0.13%) |
Jan 22, 2024 | 11.42 | 11.80 | 10.81 | 11.69 | 466,664 | +0.19(+1.65%) |
Jan 19, 2024 | 12.01 | 12.07 | 11.39 | 11.50 | 544,975 | -0.53(-4.41%) |
Jan 18, 2024 | 12.07 | 12.55 | 11.66 | 12.03 | 820,910 | +0.13(+1.09%) |
Jan 17, 2024 | 10.15 | 12.24 | 9.944 | 11.90 | 2,274,687 | +2.01(+20.32%) |
Jan 16, 2024 | 9.980 | 10.16 | 9.720 | 9.890 | 209,501 | -0.04(-0.40%) |
Jan 12, 2024 | 10.07 | 10.15 | 9.760 | 9.930 | 170,186 | +0.04(+0.40%) |
Jan 11, 2024 | 10.04 | 10.04 | 9.580 | 9.890 | 161,678 | -0.03(-0.30%) |
Jan 10, 2024 | 10.25 | 10.25 | 9.750 | 9.920 | 170,237 | -0.16(-1.59%) |
Jan 09, 2024 | 10.08 | 10.09 | 9.624 | 10.08 | 162,265 | +0.01(+0.10%) |
Jan 08, 2024 | 10.17 | 10.28 | 9.650 | 10.07 | 207,620 | +0.17(+1.72%) |
Jan 05, 2024 | 9.980 | 10.05 | 9.800 | 9.900 | 195,845 | +0.19(+1.96%) |
Jan 04, 2024 | 10.35 | 10.35 | 9.680 | 9.710 | 254,832 | -0.52(-5.08%) |
Jan 03, 2024 | 9.690 | 10.43 | 9.690 | 10.23 | 376,746 | +0.52(+5.36%) |
Jan 02, 2024 | 9.460 | 9.800 | 9.360 | 9.710 | 209,248 | +0.25(+2.64%) |
Dec 29, 2023 | 9.740 | 9.740 | 9.310 | 9.460 | 286,503 | -0.28(-2.87%) |
Dec 28, 2023 | 10.18 | 10.18 | 9.620 | 9.740 | 302,924 | -0.42(-4.18%) |
Dec 27, 2023 | 9.680 | 10.28 | 9.680 | 10.16 | 294,651 | +0.53(+5.56%) |
Dec 26, 2023 | 9.310 | 9.672 | 9.211 | 9.630 | 239,600 | +0.34(+3.66%) |
Dec 22, 2023 | 8.990 | 9.310 | 8.910 | 9.290 | 294,061 | +0.38(+4.32%) |
Dec 21, 2023 | 8.610 | 8.910 | 8.610 | 8.905 | 252,064 | +0.43(+5.14%) |
Dec 20, 2023 | 8.590 | 8.810 | 8.450 | 8.470 | 254,474 | -0.05(-0.59%) |
Dec 19, 2023 | 8.370 | 8.560 | 8.360 | 8.520 | 390,814 | +0.21(+2.53%) |
Dec 18, 2023 | 8.690 | 8.690 | 8.270 | 8.310 | 378,061 | -0.16(-1.89%) |
Dec 15, 2023 | 8.900 | 9.000 | 8.440 | 8.470 | 310,696 | -0.37(-4.13%) |
Dec 14, 2023 | 8.790 | 9.220 | 8.790 | 8.835 | 508,313 | +0.05(+0.51%) |
Dec 13, 2023 | 8.580 | 8.850 | 8.500 | 8.790 | 235,721 | +0.23(+2.69%) |
Dec 12, 2023 | 8.680 | 8.770 | 8.470 | 8.560 | 194,226 | -0.11(-1.27%) |
Dec 11, 2023 | 8.730 | 8.730 | 8.440 | 8.670 | 337,427 | -0.02(-0.23%) |
Dec 08, 2023 | 8.480 | 8.720 | 8.420 | 8.690 | 242,977 | +0.20(+2.36%) |
Dec 07, 2023 | 8.450 | 8.620 | 8.367 | 8.490 | 403,750 | +0.07(+0.83%) |
Dec 06, 2023 | 8.800 | 9.050 | 8.365 | 8.420 | 842,596 | -0.22(-2.55%) |
Dec 05, 2023 | 8.920 | 8.920 | 8.300 | 8.640 | 957,644 | +0.00(+0.00%) |
Dec 04, 2023 | 8.330 | 8.830 | 8.330 | 8.640 | 3,021,296 | +0.32(+3.78%) |
Dec 01, 2023 | 8.250 | 8.385 | 8.150 | 8.325 | 195,859 | +0.05(+0.67%) |
Nov 30, 2023 | 8.250 | 8.380 | 8.208 | 8.270 | 145,981 | +0.05(+0.61%) |
Nov 29, 2023 | 8.330 | 8.330 | 8.190 | 8.220 | 162,412 | -0.01(-0.12%) |
Nov 28, 2023 | 8.480 | 8.480 | 8.100 | 8.230 | 312,652 | -0.15(-1.79%) |
Nov 27, 2023 | 8.300 | 8.500 | 8.216 | 8.380 | 225,259 | +0.09(+1.09%) |
Nov 24, 2023 | 8.250 | 8.490 | 8.190 | 8.290 | 219,346 | +0.10(+1.22%) |
Nov 22, 2023 | 8.300 | 8.410 | 8.180 | 8.190 | 209,476 | -0.09(-1.09%) |
Nov 21, 2023 | 8.100 | 8.482 | 8.040 | 8.280 | 534,955 | +0.19(+2.35%) |
Nov 20, 2023 | 8.060 | 8.180 | 7.920 | 8.090 | 424,025 | -0.03(-0.37%) |
Nov 17, 2023 | 8.230 | 8.400 | 7.903 | 8.120 | 663,583 | -0.09(-1.10%) |
Nov 16, 2023 | 8.950 | 8.950 | 7.970 | 8.210 | 718,955 | -0.77(-8.57%) |
Nov 15, 2023 | 9.330 | 9.960 | 8.890 | 8.980 | 672,357 | -0.48(-5.07%) |
Nov 14, 2023 | 7.500 | 9.640 | 7.500 | 9.460 | 2,164,006 | +2.61(+38.10%) |
Nov 13, 2023 | 7.430 | 7.430 | 6.820 | 6.850 | 521,467 | -0.50(-6.80%) |
Nov 10, 2023 | 7.430 | 7.540 | 7.300 | 7.350 | 553,549 | -0.06(-0.81%) |
Nov 09, 2023 | 7.500 | 7.670 | 7.330 | 7.410 | 883,456 | -0.01(-0.13%) |
Nov 08, 2023 | 7.300 | 7.465 | 7.300 | 7.420 | 290,826 | +0.15(+2.06%) |
Nov 07, 2023 | 7.420 | 7.440 | 7.155 | 7.270 | 300,318 | -0.13(-1.76%) |
Nov 06, 2023 | 7.450 | 7.480 | 7.270 | 7.400 | 165,748 | -0.04(-0.54%) |
Nov 03, 2023 | 7.570 | 7.750 | 7.380 | 7.440 | 511,591 | -0.01(-0.13%) |
Nov 02, 2023 | 7.500 | 7.500 | 7.310 | 7.450 | 198,577 | +0.00(+0.00%) |
Nov 01, 2023 | 7.530 | 7.560 | 7.380 | 7.450 | 140,437 | -0.04(-0.53%) |
Oct 31, 2023 | 7.540 | 7.540 | 7.360 | 7.490 | 246,247 | -0.02(-0.27%) |
Oct 30, 2023 | 7.370 | 7.560 | 7.330 | 7.510 | 322,574 | +0.19(+2.60%) |
Oct 27, 2023 | 7.360 | 7.360 | 7.070 | 7.320 | 296,120 | -0.04(-0.54%) |
Oct 26, 2023 | 7.510 | 7.570 | 7.340 | 7.360 | 267,865 | -0.06(-0.81%) |
Oct 25, 2023 | 7.320 | 7.580 | 7.280 | 7.420 | 179,643 | +0.07(+0.95%) |
Oct 24, 2023 | 7.390 | 7.430 | 7.240 | 7.350 | 198,103 | +0.04(+0.55%) |
Oct 23, 2023 | 7.360 | 7.570 | 7.270 | 7.310 | 324,132 | -0.13(-1.75%) |
Oct 20, 2023 | 7.450 | 7.460 | 7.220 | 7.440 | 300,458 | -0.04(-0.53%) |
Oct 19, 2023 | 7.570 | 7.670 | 7.400 | 7.480 | 283,669 | -0.08(-1.06%) |
Oct 18, 2023 | 7.460 | 7.610 | 7.410 | 7.560 | 371,002 | +0.07(+0.93%) |
Oct 17, 2023 | 7.470 | 7.620 | 7.400 | 7.490 | 173,076 | -0.01(-0.13%) |
Oct 16, 2023 | 7.550 | 7.620 | 7.410 | 7.500 | 223,132 | +0.00(+0.00%) |
Oct 13, 2023 | 7.410 | 7.520 | 7.300 | 7.500 | 311,469 | +0.15(+2.04%) |
Oct 12, 2023 | 7.490 | 7.547 | 7.330 | 7.350 | 238,994 | -0.11(-1.47%) |
Oct 11, 2023 | 7.520 | 7.659 | 7.380 | 7.460 | 225,467 | -0.04(-0.53%) |
Oct 10, 2023 | 7.450 | 7.555 | 7.270 | 7.500 | 246,207 | +0.03(+0.40%) |
Oct 09, 2023 | 7.370 | 7.650 | 7.370 | 7.470 | 232,464 | +0.03(+0.40%) |
Oct 06, 2023 | 7.400 | 7.525 | 7.310 | 7.440 | 168,752 | +0.08(+1.09%) |
Oct 05, 2023 | 7.490 | 7.600 | 7.320 | 7.360 | 247,180 | -0.19(-2.52%) |
Oct 04, 2023 | 7.110 | 7.580 | 7.040 | 7.550 | 540,177 | +0.44(+6.19%) |
Oct 03, 2023 | 7.130 | 7.310 | 7.000 | 7.110 | 318,253 | -0.06(-0.84%) |
Oct 02, 2023 | 7.310 | 7.430 | 6.910 | 7.170 | 568,149 | -0.19(-2.58%) |
Sep 29, 2023 | 7.350 | 7.600 | 7.320 | 7.360 | 2,201,468 | -0.01(-0.20%) |
Sep 28, 2023 | 8.770 | 8.799 | 6.610 | 7.375 | 2,429,654 | -1.56(-17.51%) |
Sep 27, 2023 | 8.700 | 9.290 | 8.650 | 8.940 | 687,480 | +0.30(+3.47%) |
Sep 26, 2023 | 8.870 | 9.070 | 8.490 | 8.640 | 649,451 | -0.34(-3.79%) |
Sep 25, 2023 | 7.500 | 9.100 | 8.860 | 8.980 | 2,401,820 | +1.54(+20.70%) |
Sep 22, 2023 | 7.390 | 7.640 | 7.340 | 7.440 | 163,182 | +0.11(+1.50%) |
Sep 21, 2023 | 7.320 | 7.470 | 7.140 | 7.330 | 234,301 | -0.11(-1.48%) |
Sep 20, 2023 | 7.750 | 7.930 | 7.340 | 7.440 | 286,005 | -0.25(-3.31%) |
Sep 19, 2023 | 7.510 | 7.720 | 7.510 | 7.695 | 173,892 | +0.07(+0.85%) |
Sep 18, 2023 | 7.480 | 7.900 | 7.430 | 7.630 | 222,448 | -0.04(-0.52%) |
Sep 15, 2023 | 7.840 | 7.900 | 7.510 | 7.670 | 370,786 | -0.17(-2.17%) |
Sep 14, 2023 | 7.720 | 7.940 | 7.670 | 7.840 | 460,822 | +0.14(+1.82%) |
Sep 13, 2023 | 7.670 | 7.930 | 7.490 | 7.700 | 302,245 | +0.02(+0.26%) |
Sep 12, 2023 | 7.690 | 7.750 | 7.490 | 7.680 | 180,646 | -0.03(-0.39%) |
Sep 11, 2023 | 7.350 | 7.710 | 387,316 | +0.44(+6.05%) | ||
Sep 06, 2023 | 7.270 | 0 | -0.27(-3.58%) | |||
Sep 05, 2023 | 7.730 | 7.770 | 7.425 | 7.540 | 339,597 | -0.21(-2.71%) |
Sep 01, 2023 | 7.470 | 7.810 | 7.460 | 7.750 | 264,683 | +0.25(+3.40%) |
Aug 31, 2023 | 7.750 | 7.810 | 7.250 | 7.495 | 241,049 | -0.27(-3.54%) |
Aug 30, 2023 | 7.460 | 8.000 | 7.380 | 7.770 | 398,975 | +0.28(+3.74%) |
Aug 29, 2023 | 7.330 | 7.760 | 7.172 | 7.490 | 438,265 | +0.19(+2.53%) |
Aug 28, 2023 | 7.210 | 7.394 | 6.800 | 7.305 | 493,221 | +0.01(+0.21%) |
Aug 25, 2023 | 7.310 | 7.502 | 7.210 | 7.290 | 161,297 | -0.02(-0.27%) |
Aug 24, 2023 | 7.460 | 7.480 | 7.230 | 7.310 | 145,025 | -0.18(-2.40%) |
Aug 23, 2023 | 7.170 | 7.615 | 7.170 | 7.490 | 180,196 | +0.27(+3.74%) |
Aug 22, 2023 | 7.630 | 7.720 | 7.170 | 7.220 | 275,100 | -0.38(-5.00%) |
Aug 21, 2023 | 7.930 | 7.990 | 7.350 | 7.600 | 302,812 | -0.32(-4.04%) |
Aug 18, 2023 | 7.550 | 8.025 | 7.430 | 7.920 | 246,903 | +0.28(+3.66%) |
Aug 17, 2023 | 7.770 | 8.180 | 7.510 | 7.640 | 315,967 | -0.22(-2.80%) |
Aug 16, 2023 | 8.240 | 8.540 | 7.710 | 7.860 | 344,220 | -0.38(-4.61%) |