Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.680 | 9.000 | 8.510 | 8.530 | 24,302 | -0.07(-0.81%) |
Jan 30, 2024 | 8.690 | 9.000 | 8.500 | 8.600 | 9,616 | -0.22(-2.46%) |
Jan 29, 2024 | 9.239 | 10.48 | 8.817 | 8.817 | 16,631 | -0.39(-4.22%) |
Jan 26, 2024 | 9.030 | 9.950 | 8.900 | 9.205 | 13,577 | +0.12(+1.27%) |
Jan 25, 2024 | 9.200 | 9.200 | 9.090 | 9.090 | 1,276 | -0.11(-1.20%) |
Jan 24, 2024 | 9.500 | 9.500 | 9.200 | 9.200 | 3,744 | -0.31(-3.26%) |
Jan 23, 2024 | 9.520 | 9.520 | 9.510 | 9.510 | 894 | +0.03(+0.32%) |
Jan 22, 2024 | 10.08 | 10.08 | 9.480 | 9.480 | 5,657 | -0.04(-0.44%) |
Jan 19, 2024 | 9.720 | 10.00 | 9.522 | 9.522 | 9,466 | -0.01(-0.08%) |
Jan 18, 2024 | 9.750 | 9.755 | 9.500 | 9.530 | 2,564 | +0.00(+0.00%) |
Jan 17, 2024 | 9.730 | 9.730 | 9.460 | 9.530 | 6,267 | -0.22(-2.26%) |
Jan 16, 2024 | 10.00 | 10.00 | 9.550 | 9.750 | 3,852 | -0.15(-1.56%) |
Jan 12, 2024 | 10.75 | 10.75 | 9.550 | 9.905 | 12,469 | -1.00(-9.13%) |
Jan 11, 2024 | 11.01 | 11.60 | 10.57 | 10.90 | 9,394 | -0.40(-3.54%) |
Jan 10, 2024 | 11.56 | 11.56 | 11.00 | 11.30 | 10,228 | -0.12(-1.05%) |
Jan 09, 2024 | 11.83 | 11.83 | 11.00 | 11.42 | 9,765 | -0.40(-3.38%) |
Jan 08, 2024 | 11.17 | 11.82 | 11.17 | 11.82 | 5,222 | +0.38(+3.32%) |
Jan 05, 2024 | 10.80 | 11.47 | 10.79 | 11.44 | 4,900 | +0.62(+5.73%) |
Jan 04, 2024 | 10.50 | 10.88 | 10.50 | 10.82 | 10,587 | +0.61(+5.97%) |
Jan 03, 2024 | 10.81 | 10.88 | 10.00 | 10.21 | 9,848 | -0.76(-6.92%) |
Jan 02, 2024 | 10.97 | 10.97 | 10.88 | 10.97 | 1,621 | +0.31(+2.91%) |
Dec 29, 2023 | 10.80 | 10.88 | 10.61 | 10.66 | 3,526 | -0.32(-2.91%) |
Dec 28, 2023 | 11.14 | 11.25 | 10.98 | 10.98 | 10,070 | -0.02(-0.18%) |
Dec 27, 2023 | 10.02 | 11.20 | 10.02 | 11.00 | 30,760 | +1.02(+10.22%) |
Dec 26, 2023 | 10.02 | 10.30 | 9.980 | 9.980 | 29,695 | -0.02(-0.20%) |
Dec 22, 2023 | 9.660 | 10.02 | 9.660 | 10.00 | 10,327 | +0.25(+2.56%) |
Dec 21, 2023 | 9.228 | 9.750 | 9.228 | 9.750 | 2,910 | +0.19(+1.99%) |
Dec 20, 2023 | 9.850 | 9.850 | 9.220 | 9.560 | 4,916 | -0.04(-0.42%) |
Dec 19, 2023 | 9.370 | 10.02 | 9.250 | 9.600 | 16,111 | +0.20(+2.13%) |
Dec 18, 2023 | 9.398 | 9.400 | 9.200 | 9.400 | 1,986 | +0.15(+1.62%) |
Dec 15, 2023 | 9.200 | 9.250 | 9.040 | 9.250 | 6,009 | +0.05(+0.59%) |
Dec 14, 2023 | 9.250 | 9.250 | 8.780 | 9.196 | 20,273 | +0.11(+1.16%) |
Dec 13, 2023 | 8.600 | 9.471 | 8.600 | 9.090 | 7,845 | +0.35(+3.95%) |
Dec 12, 2023 | 8.400 | 9.000 | 8.250 | 8.745 | 12,357 | +0.74(+9.31%) |
Dec 11, 2023 | 8.750 | 8.750 | 8.000 | 8.000 | 8,687 | -0.75(-8.57%) |
Dec 08, 2023 | 8.700 | 9.120 | 8.700 | 8.750 | 11,980 | +0.30(+3.55%) |
Dec 07, 2023 | 8.470 | 9.320 | 8.242 | 8.450 | 13,770 | +0.25(+3.05%) |
Dec 06, 2023 | 8.400 | 8.400 | 8.100 | 8.200 | 9,549 | +0.10(+1.24%) |
Dec 05, 2023 | 7.600 | 8.380 | 7.480 | 8.100 | 9,776 | +0.62(+8.36%) |
Dec 04, 2023 | 7.500 | 8.061 | 7.250 | 7.475 | 6,813 | +0.35(+4.91%) |
Dec 01, 2023 | 7.050 | 7.400 | 7.050 | 7.125 | 8,626 | +0.08(+1.21%) |
Nov 30, 2023 | 7.200 | 7.250 | 7.000 | 7.040 | 5,432 | -0.16(-2.22%) |
Nov 29, 2023 | 7.270 | 7.270 | 7.200 | 7.200 | 1,980 | -0.11(-1.50%) |
Nov 28, 2023 | 7.449 | 7.449 | 7.310 | 7.310 | 1,181 | -0.04(-0.54%) |
Nov 27, 2023 | 7.350 | 7.350 | 7.350 | 7.350 | 1,818 | +0.10(+1.38%) |
Nov 24, 2023 | 7.190 | 7.250 | 7.190 | 7.250 | 700 | +0.25(+3.57%) |
Nov 22, 2023 | 7.300 | 7.300 | 6.870 | 7.000 | 6,977 | -0.30(-4.11%) |
Nov 21, 2023 | 7.060 | 7.300 | 7.050 | 7.300 | 2,519 | +0.02(+0.27%) |
Nov 20, 2023 | 7.510 | 7.520 | 7.210 | 7.280 | 3,377 | -0.22(-2.93%) |
Nov 17, 2023 | 7.900 | 8.000 | 7.500 | 7.500 | 3,914 | -0.51(-6.37%) |
Nov 16, 2023 | 7.820 | 8.050 | 7.500 | 8.010 | 16,478 | +0.44(+5.81%) |
Nov 15, 2023 | 7.000 | 7.800 | 6.990 | 7.570 | 13,907 | +0.60(+8.61%) |
Nov 14, 2023 | 7.000 | 7.000 | 6.700 | 6.970 | 1,122 | +0.06(+0.87%) |
Nov 13, 2023 | 6.800 | 7.281 | 6.800 | 6.910 | 3,601 | -0.14(-1.99%) |
Nov 10, 2023 | 7.107 | 7.107 | 7.050 | 7.050 | 1,039 | -0.25(-3.42%) |
Nov 09, 2023 | 7.530 | 7.590 | 7.300 | 7.300 | 1,967 | -0.25(-3.31%) |
Nov 08, 2023 | 8.250 | 8.350 | 7.545 | 7.550 | 18,257 | -0.59(-7.25%) |
Nov 07, 2023 | 6.860 | 8.140 | 6.850 | 8.140 | 10,538 | +1.55(+23.43%) |
Nov 06, 2023 | 6.780 | 6.912 | 6.595 | 6.595 | 14,822 | +0.17(+2.65%) |
Nov 03, 2023 | 6.000 | 6.570 | 6.000 | 6.425 | 33,514 | +0.21(+3.43%) |
Nov 02, 2023 | 6.050 | 6.290 | 6.050 | 6.212 | 12,442 | +0.25(+4.11%) |