Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.124 | 9.124 | 8.892 | 8.950 | 300,091 | -0.39(-4.18%) |
Jan 30, 2024 | 8.680 | 9.340 | 8.680 | 9.340 | 282,868 | +0.34(+3.78%) |
Jan 29, 2024 | 9.670 | 9.670 | 8.717 | 9.000 | 1,332 | -0.25(-2.70%) |
Jan 26, 2024 | 9.250 | 9.300 | 9.250 | 9.250 | 235,533 | -0.02(-0.19%) |
Jan 25, 2024 | 9.300 | 9.500 | 9.240 | 9.268 | 467,112 | -0.23(-2.44%) |
Jan 24, 2024 | 9.380 | 9.640 | 9.180 | 9.500 | 406,567 | +0.17(+1.82%) |
Jan 23, 2024 | 9.260 | 9.330 | 8.390 | 9.330 | 447,420 | +0.73(+8.49%) |
Jan 22, 2024 | 8.530 | 8.625 | 8.500 | 8.600 | 362,929 | -0.28(-3.15%) |
Jan 19, 2024 | 8.152 | 8.880 | 8.080 | 8.880 | 214,242 | +0.30(+3.50%) |
Jan 17, 2024 | 8.580 | 0 | -0.10(-1.16%) | |||
Jan 16, 2024 | 8.681 | 8.866 | 8.681 | 8.681 | 887,869 | -0.45(-4.92%) |
Jan 12, 2024 | 9.130 | 9.200 | 9.100 | 9.130 | 1,654 | +0.23(+2.58%) |
Jan 11, 2024 | 8.900 | 8.900 | 8.900 | 8.900 | 119,435 | -0.06(-0.67%) |
Jan 10, 2024 | 8.868 | 8.960 | 8.868 | 8.960 | 200,753 | +0.03(+0.38%) |
Jan 09, 2024 | 9.000 | 9.100 | 8.926 | 8.926 | 890,982 | -0.07(-0.82%) |
Jan 08, 2024 | 9.120 | 9.154 | 8.746 | 9.000 | 6,345 | -0.12(-1.32%) |
Jan 05, 2024 | 9.230 | 9.464 | 9.120 | 9.120 | 1,214 | -0.11(-1.19%) |
Jan 04, 2024 | 9.480 | 9.650 | 9.230 | 9.230 | 233,749 | +0.11(+1.21%) |
Jan 03, 2024 | 9.395 | 9.520 | 9.120 | 9.120 | 112,566 | -0.19(-2.04%) |
Jan 02, 2024 | 9.600 | 9.606 | 9.210 | 9.310 | 85,326 | -0.29(-3.02%) |
Dec 29, 2023 | 9.210 | 9.600 | 9.210 | 9.600 | 6,636 | +0.06(+0.63%) |
Dec 28, 2023 | 9.340 | 9.700 | 9.340 | 9.540 | 2,622 | +0.08(+0.90%) |
Dec 27, 2023 | 9.400 | 9.520 | 9.400 | 9.455 | 1,161,028 | -0.08(-0.84%) |
Dec 26, 2023 | 9.040 | 9.550 | 9.040 | 9.535 | 2,379 | +0.21(+2.20%) |
Dec 22, 2023 | 8.900 | 9.330 | 8.900 | 9.330 | 38,090 | -0.17(-1.79%) |
Dec 21, 2023 | 9.504 | 9.504 | 9.150 | 9.500 | 622,906 | +0.12(+1.33%) |
Dec 20, 2023 | 9.500 | 9.500 | 8.770 | 9.375 | 10,233 | -0.07(-0.79%) |
Dec 19, 2023 | 8.848 | 9.556 | 8.848 | 9.450 | 68,096 | +0.42(+4.65%) |
Dec 18, 2023 | 9.265 | 9.350 | 9.010 | 9.030 | 1,767 | -0.34(-3.58%) |
Dec 15, 2023 | 9.350 | 9.388 | 8.996 | 9.365 | 2,869 | +0.42(+4.64%) |
Dec 14, 2023 | 8.870 | 9.130 | 8.660 | 8.950 | 130,924 | +0.15(+1.70%) |
Dec 13, 2023 | 8.860 | 8.860 | 8.696 | 8.800 | 5,283 | -0.01(-0.11%) |
Dec 12, 2023 | 8.918 | 8.945 | 8.810 | 8.810 | 3,027 | -0.13(-1.51%) |
Dec 11, 2023 | 8.945 | 9.026 | 8.810 | 8.945 | 307,806 | +0.14(+1.65%) |
Dec 08, 2023 | 8.948 | 8.948 | 8.720 | 8.800 | 12,256 | -0.22(-2.49%) |
Dec 07, 2023 | 8.930 | 9.025 | 8.720 | 9.025 | 89,279 | +0.09(+1.06%) |
Dec 06, 2023 | 9.100 | 9.100 | 8.720 | 8.930 | 405,377 | -0.14(-1.51%) |
Dec 05, 2023 | 9.026 | 9.067 | 8.720 | 9.067 | 227,220 | -0.06(-0.68%) |
Dec 04, 2023 | 9.075 | 9.147 | 9.000 | 9.129 | 519,704 | -0.08(-0.88%) |
Dec 01, 2023 | 9.225 | 9.230 | 9.000 | 9.210 | 964,391 | -0.11(-1.17%) |
Nov 30, 2023 | 9.580 | 9.580 | 9.160 | 9.319 | 206,289 | -0.13(-1.41%) |
Nov 29, 2023 | 9.394 | 9.548 | 9.328 | 9.452 | 563,735 | -0.11(-1.13%) |
Nov 28, 2023 | 9.518 | 9.560 | 9.340 | 9.560 | 18,460 | +0.01(+0.10%) |
Nov 27, 2023 | 9.994 | 9.994 | 9.550 | 9.550 | 1,845 | -0.36(-3.66%) |
Nov 24, 2023 | 10.02 | 10.02 | 9.675 | 9.912 | 3,319 | -0.09(-0.88%) |
Nov 22, 2023 | 9.576 | 10.00 | 9.470 | 10.00 | 189,572 | +0.27(+2.80%) |
Nov 21, 2023 | 9.470 | 9.800 | 9.470 | 9.728 | 169,320 | -0.17(-1.74%) |
Nov 20, 2023 | 9.250 | 9.900 | 9.250 | 9.900 | 1,225,700 | +0.10(+1.02%) |
Nov 17, 2023 | 9.720 | 9.800 | 9.470 | 9.800 | 301,449 | -0.15(-1.51%) |
Nov 16, 2023 | 10.00 | 10.12 | 9.820 | 9.950 | 178,597 | -0.87(-8.04%) |
Nov 15, 2023 | 10.79 | 10.97 | 10.51 | 10.82 | 43,969 | +0.32(+3.05%) |
Nov 14, 2023 | 10.25 | 10.50 | 10.25 | 10.50 | 82,277 | +0.20(+1.94%) |
Nov 13, 2023 | 10.63 | 10.67 | 9.890 | 10.30 | 72,066 | +0.08(+0.73%) |
Nov 10, 2023 | 10.49 | 10.49 | 10.22 | 10.22 | 1,313 | -0.13(-1.25%) |
Nov 09, 2023 | 10.52 | 10.72 | 10.18 | 10.35 | 441,543 | -0.04(-0.40%) |
Nov 08, 2023 | 10.40 | 10.60 | 10.40 | 10.40 | 101,731 | -0.49(-4.48%) |
Nov 07, 2023 | 10.98 | 10.98 | 10.30 | 10.88 | 108,980 | +0.13(+1.25%) |
Nov 06, 2023 | 11.04 | 11.04 | 10.75 | 10.75 | 860 | -0.09(-0.87%) |
Nov 03, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 339 | +0.39(+3.77%) |
Nov 02, 2023 | 10.29 | 10.71 | 10.29 | 10.45 | 3,200 | +0.06(+0.58%) |