Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.600 | 9.600 | 8.820 | 9.000 | 11,553 | -0.72(-7.46%) |
Jan 30, 2024 | 9.890 | 9.940 | 9.040 | 9.725 | 4,033 | -0.28(-2.75%) |
Jan 29, 2024 | 10.17 | 10.17 | 9.090 | 10.00 | 31,833 | -0.05(-0.50%) |
Jan 26, 2024 | 10.00 | 10.58 | 9.880 | 10.05 | 18,207 | +0.28(+2.87%) |
Jan 25, 2024 | 10.000 | 10.000 | 9.750 | 9.770 | 2,772 | +0.11(+1.14%) |
Jan 24, 2024 | 9.660 | 9.660 | 9.660 | 9.660 | 259 | +0.08(+0.84%) |
Jan 23, 2024 | 10.00 | 10.20 | 9.580 | 9.580 | 7,653 | +0.08(+0.84%) |
Jan 22, 2024 | 9.560 | 9.690 | 9.480 | 9.500 | 5,735 | -0.34(-3.45%) |
Jan 19, 2024 | 9.770 | 9.840 | 9.271 | 9.840 | 6,759 | +0.01(+0.10%) |
Jan 18, 2024 | 9.830 | 10.00 | 9.830 | 9.830 | 2,871 | +0.00(+0.00%) |
Jan 17, 2024 | 10.00 | 10.10 | 9.830 | 9.830 | 8,981 | -0.28(-2.72%) |
Jan 16, 2024 | 10.01 | 10.25 | 9.612 | 10.11 | 9,563 | -0.09(-0.93%) |
Jan 12, 2024 | 11.11 | 11.39 | 10.00 | 10.20 | 19,214 | -0.81(-7.36%) |
Jan 11, 2024 | 10.91 | 11.25 | 10.55 | 11.01 | 37,374 | -0.29(-2.57%) |
Jan 10, 2024 | 11.71 | 11.71 | 11.30 | 11.30 | 16,500 | +0.07(+0.62%) |
Jan 09, 2024 | 11.50 | 11.60 | 11.10 | 11.23 | 21,438 | -0.45(-3.85%) |
Jan 08, 2024 | 11.45 | 12.19 | 10.65 | 11.68 | 36,663 | +0.61(+5.51%) |
Jan 05, 2024 | 11.30 | 11.59 | 10.79 | 11.07 | 6,843 | -0.27(-2.38%) |
Jan 04, 2024 | 10.56 | 11.60 | 10.56 | 11.34 | 13,833 | +0.78(+7.39%) |
Jan 03, 2024 | 11.25 | 11.25 | 10.30 | 10.56 | 28,307 | -1.09(-9.36%) |
Jan 02, 2024 | 11.54 | 11.87 | 10.40 | 11.65 | 8,705 | +0.30(+2.64%) |
Dec 29, 2023 | 11.77 | 12.19 | 10.23 | 11.35 | 23,662 | -0.63(-5.24%) |
Dec 28, 2023 | 11.62 | 12.15 | 11.14 | 11.98 | 10,638 | +0.14(+1.17%) |
Dec 27, 2023 | 11.71 | 12.16 | 11.50 | 11.84 | 17,582 | +0.22(+1.92%) |
Dec 26, 2023 | 12.49 | 12.49 | 11.20 | 11.62 | 19,486 | -0.82(-6.62%) |
Dec 22, 2023 | 11.30 | 12.50 | 11.20 | 12.44 | 27,593 | +1.14(+10.09%) |
Dec 21, 2023 | 11.00 | 11.48 | 10.51 | 11.30 | 24,066 | +0.29(+2.63%) |
Dec 20, 2023 | 11.11 | 11.50 | 10.47 | 11.01 | 42,763 | +0.01(+0.09%) |
Dec 19, 2023 | 10.27 | 12.00 | 10.27 | 11.00 | 32,876 | +0.93(+9.24%) |
Dec 18, 2023 | 10.01 | 10.16 | 9.943 | 10.07 | 10,320 | -0.18(-1.76%) |
Dec 15, 2023 | 10.21 | 10.29 | 9.800 | 10.25 | 5,141 | -0.04(-0.39%) |
Dec 14, 2023 | 10.25 | 10.50 | 10.00 | 10.29 | 9,528 | +0.07(+0.68%) |
Dec 13, 2023 | 10.03 | 10.30 | 9.950 | 10.22 | 15,764 | +0.09(+0.89%) |
Dec 12, 2023 | 9.740 | 10.46 | 9.740 | 10.13 | 13,260 | +0.48(+4.97%) |
Dec 11, 2023 | 10.00 | 10.45 | 9.202 | 9.650 | 16,437 | -0.53(-5.21%) |
Dec 08, 2023 | 9.780 | 10.50 | 9.780 | 10.18 | 13,658 | +0.43(+4.41%) |
Dec 07, 2023 | 9.300 | 9.770 | 9.300 | 9.750 | 14,260 | +0.70(+7.73%) |
Dec 06, 2023 | 8.750 | 9.407 | 8.746 | 9.050 | 20,839 | +0.25(+2.84%) |
Dec 05, 2023 | 7.990 | 8.800 | 7.990 | 8.800 | 26,422 | +0.81(+10.14%) |
Dec 04, 2023 | 7.400 | 7.990 | 7.380 | 7.990 | 27,674 | +0.61(+8.27%) |
Dec 01, 2023 | 7.340 | 7.400 | 7.195 | 7.380 | 6,993 | +0.04(+0.54%) |
Nov 30, 2023 | 7.240 | 7.360 | 7.050 | 7.340 | 3,362 | -0.04(-0.54%) |
Nov 29, 2023 | 7.410 | 7.440 | 7.301 | 7.380 | 3,068 | -0.05(-0.67%) |
Nov 28, 2023 | 7.250 | 7.430 | 7.250 | 7.430 | 1,582 | -0.01(-0.13%) |
Nov 27, 2023 | 7.250 | 7.450 | 7.160 | 7.440 | 4,376 | -0.01(-0.13%) |
Nov 24, 2023 | 7.370 | 7.450 | 7.180 | 7.450 | 14,052 | +0.00(+0.00%) |
Nov 22, 2023 | 7.270 | 7.450 | 6.880 | 7.450 | 24,411 | +0.29(+4.05%) |
Nov 21, 2023 | 7.050 | 7.160 | 6.900 | 7.160 | 11,443 | +0.00(+0.00%) |
Nov 20, 2023 | 6.820 | 7.160 | 6.610 | 7.160 | 10,914 | +0.38(+5.60%) |
Nov 17, 2023 | 6.700 | 6.780 | 6.700 | 6.780 | 660 | -0.06(-0.88%) |
Nov 16, 2023 | 6.650 | 6.870 | 6.650 | 6.840 | 4,260 | +0.02(+0.29%) |
Nov 15, 2023 | 6.750 | 6.830 | 6.600 | 6.820 | 10,971 | +0.04(+0.59%) |
Nov 14, 2023 | 6.730 | 6.850 | 6.520 | 6.780 | 5,171 | -0.02(-0.29%) |
Nov 13, 2023 | 6.670 | 6.840 | 6.670 | 6.800 | 2,324 | +0.05(+0.82%) |
Nov 10, 2023 | 6.840 | 6.850 | 6.601 | 6.745 | 2,013 | +0.16(+2.35%) |
Nov 09, 2023 | 6.590 | 6.900 | 6.511 | 6.590 | 19,211 | -0.02(-0.29%) |
Nov 08, 2023 | 6.455 | 6.700 | 6.455 | 6.609 | 7,739 | +0.08(+1.21%) |
Nov 07, 2023 | 6.460 | 6.550 | 6.370 | 6.530 | 6,086 | +0.01(+0.15%) |
Nov 06, 2023 | 6.590 | 6.590 | 6.450 | 6.520 | 3,064 | +0.04(+0.62%) |
Nov 03, 2023 | 6.580 | 6.590 | 6.345 | 6.480 | 11,949 | +0.04(+0.62%) |
Nov 02, 2023 | 6.600 | 6.600 | 6.380 | 6.440 | 13,137 | -0.01(-0.16%) |