Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.610 | 8.690 | 8.312 | 8.360 | 740,435 | -0.29(-3.35%) |
Jan 30, 2024 | 9.100 | 9.180 | 8.600 | 8.650 | 605,772 | -0.55(-5.98%) |
Jan 29, 2024 | 9.200 | 9.370 | 8.890 | 9.200 | 820,437 | +0.02(+0.22%) |
Jan 26, 2024 | 9.220 | 9.655 | 9.180 | 9.180 | 523,835 | +0.01(+0.11%) |
Jan 25, 2024 | 9.320 | 9.410 | 8.990 | 9.170 | 634,132 | -0.06(-0.65%) |
Jan 24, 2024 | 9.230 | 9.390 | 9.000 | 9.230 | 646,628 | +0.23(+2.56%) |
Jan 23, 2024 | 9.200 | 9.400 | 8.780 | 9.000 | 860,008 | -0.04(-0.44%) |
Jan 22, 2024 | 8.380 | 9.087 | 8.370 | 9.040 | 349,829 | +0.73(+8.78%) |
Jan 19, 2024 | 8.350 | 8.410 | 8.090 | 8.310 | 391,188 | +0.03(+0.36%) |
Jan 18, 2024 | 8.310 | 8.450 | 8.160 | 8.280 | 336,397 | +0.00(+0.00%) |
Jan 17, 2024 | 8.450 | 8.490 | 8.020 | 8.280 | 672,414 | -0.38(-4.39%) |
Jan 16, 2024 | 9.190 | 9.225 | 8.650 | 8.660 | 466,264 | -0.25(-2.81%) |
Jan 12, 2024 | 9.060 | 9.180 | 8.730 | 8.910 | 472,212 | +0.05(+0.56%) |
Jan 11, 2024 | 9.260 | 9.310 | 8.790 | 8.860 | 701,242 | -0.41(-4.42%) |
Jan 10, 2024 | 9.590 | 9.590 | 9.180 | 9.270 | 497,845 | -0.25(-2.63%) |
Jan 09, 2024 | 9.700 | 9.870 | 9.470 | 9.520 | 476,737 | -0.31(-3.15%) |
Jan 08, 2024 | 9.980 | 10.12 | 9.680 | 9.830 | 468,162 | -0.15(-1.50%) |
Jan 05, 2024 | 9.900 | 10.15 | 9.900 | 9.980 | 730,488 | -0.07(-0.70%) |
Jan 04, 2024 | 9.970 | 10.11 | 9.850 | 10.05 | 431,471 | +0.12(+1.21%) |
Jan 03, 2024 | 9.880 | 10.26 | 9.640 | 9.930 | 643,728 | -0.04(-0.40%) |
Jan 02, 2024 | 10.10 | 10.23 | 9.960 | 9.970 | 458,253 | -0.11(-1.09%) |
Dec 29, 2023 | 10.40 | 10.60 | 10.04 | 10.08 | 370,027 | -0.39(-3.72%) |
Dec 28, 2023 | 10.39 | 10.88 | 10.39 | 10.47 | 297,173 | -0.05(-0.48%) |
Dec 27, 2023 | 10.36 | 10.54 | 10.20 | 10.52 | 425,379 | +0.19(+1.84%) |
Dec 26, 2023 | 10.42 | 10.50 | 10.24 | 10.33 | 392,741 | -0.14(-1.34%) |
Dec 22, 2023 | 10.40 | 10.73 | 10.23 | 10.47 | 322,066 | +0.04(+0.38%) |
Dec 21, 2023 | 10.47 | 10.48 | 10.16 | 10.43 | 396,384 | +0.15(+1.46%) |
Dec 20, 2023 | 10.54 | 10.68 | 10.25 | 10.28 | 284,894 | -0.28(-2.65%) |
Dec 19, 2023 | 10.51 | 10.90 | 10.44 | 10.56 | 437,577 | +0.09(+0.86%) |
Dec 18, 2023 | 10.93 | 10.93 | 10.29 | 10.47 | 676,542 | -0.50(-4.56%) |
Dec 15, 2023 | 11.04 | 11.11 | 10.72 | 10.97 | 1,618,602 | -0.06(-0.54%) |
Dec 14, 2023 | 10.87 | 11.43 | 10.87 | 11.03 | 370,048 | +0.35(+3.28%) |
Dec 13, 2023 | 10.03 | 10.74 | 9.960 | 10.68 | 333,954 | +0.61(+6.06%) |
Dec 12, 2023 | 10.15 | 10.15 | 9.770 | 10.07 | 252,273 | -0.10(-0.98%) |
Dec 11, 2023 | 10.53 | 10.53 | 10.01 | 10.17 | 219,613 | -0.39(-3.69%) |
Dec 08, 2023 | 10.20 | 10.63 | 10.06 | 10.56 | 307,885 | +0.30(+2.92%) |
Dec 07, 2023 | 10.70 | 10.80 | 10.22 | 10.26 | 261,178 | -0.37(-3.48%) |
Dec 06, 2023 | 10.49 | 10.80 | 10.48 | 10.63 | 243,690 | +0.14(+1.33%) |
Dec 05, 2023 | 11.18 | 11.18 | 10.48 | 10.49 | 336,866 | -0.76(-6.76%) |
Dec 04, 2023 | 11.51 | 11.65 | 11.04 | 11.25 | 207,594 | -0.27(-2.34%) |
Dec 01, 2023 | 11.20 | 11.70 | 11.10 | 11.52 | 322,870 | +0.16(+1.41%) |
Nov 30, 2023 | 11.15 | 11.46 | 10.89 | 11.36 | 640,482 | +0.31(+2.81%) |
Nov 29, 2023 | 10.46 | 11.12 | 10.44 | 11.05 | 302,762 | +0.69(+6.66%) |
Nov 28, 2023 | 10.53 | 10.75 | 10.21 | 10.36 | 415,219 | -0.01(-0.10%) |
Nov 27, 2023 | 10.31 | 10.51 | 10.27 | 10.37 | 323,286 | -0.08(-0.77%) |
Nov 24, 2023 | 10.13 | 10.50 | 10.13 | 10.45 | 102,264 | +0.24(+2.35%) |
Nov 22, 2023 | 10.21 | 10.28 | 10.09 | 10.21 | 243,244 | +0.01(+0.10%) |
Nov 21, 2023 | 10.32 | 10.49 | 10.19 | 10.20 | 409,153 | -0.19(-1.83%) |
Nov 20, 2023 | 10.41 | 10.65 | 10.15 | 10.39 | 397,790 | +0.07(+0.68%) |
Nov 17, 2023 | 10.10 | 10.61 | 10.06 | 10.32 | 818,667 | +0.33(+3.30%) |
Nov 16, 2023 | 10.50 | 10.50 | 9.950 | 9.990 | 312,628 | -0.51(-4.86%) |
Nov 15, 2023 | 10.63 | 10.91 | 10.47 | 10.50 | 337,798 | -0.04(-0.38%) |
Nov 14, 2023 | 10.21 | 10.64 | 10.14 | 10.54 | 576,676 | +0.74(+7.55%) |
Nov 13, 2023 | 9.930 | 10.12 | 9.770 | 9.800 | 266,224 | -0.12(-1.21%) |
Nov 10, 2023 | 10.07 | 10.07 | 9.660 | 9.920 | 402,850 | -0.13(-1.29%) |
Nov 09, 2023 | 10.46 | 10.68 | 10.05 | 10.05 | 357,693 | -0.36(-3.46%) |
Nov 08, 2023 | 10.36 | 10.74 | 10.10 | 10.41 | 341,115 | +0.05(+0.48%) |
Nov 07, 2023 | 10.54 | 10.54 | 10.25 | 10.36 | 157,139 | -0.26(-2.45%) |
Nov 06, 2023 | 11.08 | 11.08 | 10.62 | 10.62 | 214,714 | -0.27(-2.48%) |
Nov 03, 2023 | 10.89 | 11.05 | 10.72 | 10.89 | 349,559 | +0.16(+1.49%) |
Nov 02, 2023 | 10.62 | 10.98 | 10.51 | 10.73 | 387,382 | +0.41(+3.97%) |