Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.78 | 10.88 | 10.34 | 10.36 | 376,414 | -0.41(-3.81%) |
Jan 30, 2024 | 10.80 | 10.83 | 10.68 | 10.77 | 171,402 | -0.01(-0.09%) |
Jan 29, 2024 | 10.44 | 10.80 | 10.35 | 10.78 | 275,515 | +0.32(+3.11%) |
Jan 26, 2024 | 10.57 | 10.67 | 10.41 | 10.46 | 101,500 | -0.08(-0.81%) |
Jan 25, 2024 | 10.62 | 10.71 | 10.46 | 10.54 | 170,406 | +0.03(+0.29%) |
Jan 24, 2024 | 10.49 | 10.53 | 10.33 | 10.51 | 107,874 | +0.06(+0.57%) |
Jan 23, 2024 | 10.64 | 10.85 | 10.45 | 10.45 | 146,317 | -0.07(-0.67%) |
Jan 22, 2024 | 10.16 | 10.53 | 10.16 | 10.52 | 167,438 | +0.36(+3.54%) |
Jan 19, 2024 | 10.21 | 10.21 | 9.900 | 10.16 | 154,181 | +0.00(+0.00%) |
Jan 18, 2024 | 9.850 | 10.17 | 9.840 | 10.16 | 224,126 | +0.29(+2.94%) |
Jan 17, 2024 | 9.720 | 9.890 | 9.720 | 9.870 | 113,494 | +0.01(+0.10%) |
Jan 16, 2024 | 10.00 | 10.00 | 9.790 | 9.860 | 129,579 | -0.17(-1.69%) |
Jan 12, 2024 | 10.00 | 10.13 | 9.910 | 10.03 | 185,444 | -0.03(-0.30%) |
Jan 11, 2024 | 10.00 | 10.21 | 9.900 | 10.06 | 685,560 | +0.00(+0.00%) |
Jan 10, 2024 | 9.770 | 10.08 | 9.700 | 10.06 | 143,208 | +0.22(+2.24%) |
Jan 09, 2024 | 9.920 | 10.07 | 9.810 | 9.840 | 192,227 | -0.08(-0.81%) |
Jan 08, 2024 | 9.710 | 9.950 | 9.710 | 9.920 | 91,201 | +0.17(+1.74%) |
Jan 05, 2024 | 9.780 | 9.965 | 9.677 | 9.750 | 155,686 | -0.11(-1.12%) |
Jan 04, 2024 | 10.22 | 10.26 | 9.850 | 9.860 | 146,946 | -0.28(-2.76%) |
Jan 03, 2024 | 10.17 | 10.20 | 9.920 | 10.14 | 249,760 | -0.01(-0.10%) |
Jan 02, 2024 | 10.09 | 10.36 | 10.07 | 10.15 | 190,872 | -0.06(-0.59%) |
Dec 29, 2023 | 10.30 | 10.38 | 10.07 | 10.21 | 221,103 | -0.15(-1.45%) |
Dec 28, 2023 | 10.19 | 10.49 | 10.08 | 10.36 | 260,621 | +0.15(+1.47%) |
Dec 27, 2023 | 10.15 | 10.37 | 9.949 | 10.21 | 259,648 | +0.06(+0.59%) |
Dec 26, 2023 | 9.920 | 10.24 | 9.890 | 10.15 | 168,861 | +0.21(+2.11%) |
Dec 22, 2023 | 9.890 | 10.06 | 9.890 | 9.940 | 218,698 | +0.01(+0.10%) |
Dec 21, 2023 | 9.940 | 10.04 | 9.819 | 9.930 | 221,730 | +0.08(+0.81%) |
Dec 20, 2023 | 9.780 | 10.14 | 9.670 | 9.850 | 342,895 | -0.01(-0.10%) |
Dec 19, 2023 | 9.800 | 10.03 | 9.760 | 9.860 | 207,446 | +0.11(+1.13%) |
Dec 18, 2023 | 9.820 | 10.09 | 9.650 | 9.750 | 287,826 | +0.06(+0.62%) |
Dec 15, 2023 | 10.28 | 10.36 | 9.670 | 9.690 | 507,840 | -0.32(-3.20%) |
Dec 14, 2023 | 10.24 | 10.40 | 9.970 | 10.01 | 618,787 | -0.10(-0.99%) |
Dec 13, 2023 | 9.860 | 10.25 | 9.740 | 10.11 | 315,871 | +0.35(+3.59%) |
Dec 12, 2023 | 9.700 | 9.790 | 9.580 | 9.760 | 229,198 | +0.07(+0.72%) |
Dec 11, 2023 | 9.420 | 9.750 | 9.330 | 9.690 | 243,923 | +0.25(+2.65%) |
Dec 08, 2023 | 9.360 | 9.510 | 9.260 | 9.440 | 171,222 | +0.15(+1.61%) |
Dec 07, 2023 | 9.500 | 9.540 | 9.230 | 9.290 | 280,294 | -0.10(-1.06%) |
Dec 06, 2023 | 9.090 | 9.430 | 9.050 | 9.390 | 233,322 | +0.35(+3.87%) |
Dec 05, 2023 | 9.200 | 9.380 | 9.020 | 9.040 | 180,125 | -0.12(-1.26%) |
Dec 04, 2023 | 9.250 | 9.512 | 9.090 | 9.155 | 375,862 | +0.01(+0.16%) |
Dec 01, 2023 | 9.140 | 9.230 | 9.060 | 9.140 | 257,993 | -0.06(-0.65%) |
Nov 30, 2023 | 9.640 | 9.640 | 9.130 | 9.200 | 715,241 | -0.05(-0.54%) |
Nov 29, 2023 | 9.320 | 9.500 | 9.190 | 9.250 | 179,467 | -0.07(-0.75%) |
Nov 28, 2023 | 9.120 | 9.340 | 9.010 | 9.320 | 168,376 | +0.30(+3.33%) |
Nov 27, 2023 | 9.040 | 9.160 | 8.890 | 9.020 | 184,723 | +0.00(+0.00%) |
Nov 24, 2023 | 8.920 | 9.190 | 8.890 | 9.020 | 96,567 | +0.06(+0.67%) |
Nov 22, 2023 | 8.620 | 9.040 | 8.620 | 8.960 | 241,632 | +0.38(+4.43%) |
Nov 21, 2023 | 8.310 | 8.625 | 8.180 | 8.580 | 211,789 | +0.25(+3.00%) |
Nov 20, 2023 | 8.600 | 8.600 | 8.135 | 8.330 | 251,164 | -0.24(-2.80%) |
Nov 17, 2023 | 8.630 | 8.650 | 8.380 | 8.570 | 180,145 | +0.09(+1.06%) |
Nov 16, 2023 | 8.790 | 8.850 | 8.180 | 8.480 | 423,223 | -0.09(-1.05%) |
Nov 15, 2023 | 7.980 | 8.670 | 7.970 | 8.570 | 251,931 | +0.62(+7.80%) |
Nov 14, 2023 | 7.400 | 7.970 | 7.320 | 7.950 | 320,075 | +0.67(+9.28%) |
Nov 13, 2023 | 7.180 | 7.960 | 7.180 | 7.275 | 347,736 | -0.16(-2.15%) |
Nov 10, 2023 | 7.760 | 8.035 | 6.880 | 7.435 | 1,165,722 | -0.98(-11.59%) |
Nov 09, 2023 | 8.720 | 8.790 | 8.330 | 8.410 | 266,167 | -0.26(-3.00%) |
Nov 08, 2023 | 8.760 | 8.820 | 8.640 | 8.670 | 119,762 | -0.06(-0.69%) |
Nov 07, 2023 | 8.620 | 8.770 | 8.560 | 8.730 | 186,843 | +0.11(+1.28%) |
Nov 06, 2023 | 8.410 | 8.660 | 8.350 | 8.620 | 139,381 | +0.21(+2.50%) |
Nov 03, 2023 | 8.310 | 8.500 | 8.260 | 8.410 | 212,967 | +0.13(+1.57%) |
Nov 02, 2023 | 8.030 | 8.290 | 8.010 | 8.280 | 209,064 | +0.29(+3.63%) |