Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.80 | 11.20 | 10.66 | 10.91 | 97,421 | +0.06(+0.55%) |
Jan 30, 2024 | 10.88 | 11.15 | 10.75 | 10.85 | 59,688 | -0.09(-0.82%) |
Jan 29, 2024 | 10.30 | 11.09 | 9.780 | 10.94 | 134,884 | +0.64(+6.21%) |
Jan 26, 2024 | 10.72 | 10.93 | 10.23 | 10.30 | 172,291 | -0.34(-3.20%) |
Jan 25, 2024 | 10.15 | 10.80 | 10.00 | 10.64 | 135,267 | +0.63(+6.29%) |
Jan 24, 2024 | 9.660 | 10.33 | 9.320 | 10.01 | 138,687 | +0.56(+5.93%) |
Jan 23, 2024 | 9.160 | 9.460 | 8.975 | 9.450 | 86,869 | +0.50(+5.59%) |
Jan 22, 2024 | 8.700 | 9.040 | 8.485 | 8.950 | 79,882 | +0.18(+2.05%) |
Jan 19, 2024 | 8.350 | 8.875 | 8.275 | 8.770 | 87,287 | +0.50(+6.05%) |
Jan 18, 2024 | 8.830 | 8.830 | 7.950 | 8.270 | 89,121 | -0.44(-5.05%) |
Jan 17, 2024 | 8.420 | 8.810 | 8.270 | 8.710 | 79,238 | +0.03(+0.35%) |
Jan 16, 2024 | 9.200 | 9.350 | 8.600 | 8.680 | 97,072 | -0.62(-6.67%) |
Jan 12, 2024 | 9.200 | 9.440 | 8.920 | 9.300 | 77,918 | +0.28(+3.10%) |
Jan 11, 2024 | 9.230 | 9.440 | 8.960 | 9.020 | 96,125 | -0.21(-2.28%) |
Jan 10, 2024 | 9.030 | 9.510 | 8.960 | 9.230 | 229,947 | +0.17(+1.88%) |
Jan 09, 2024 | 8.980 | 9.310 | 8.900 | 9.060 | 65,436 | -0.06(-0.66%) |
Jan 08, 2024 | 8.620 | 9.150 | 8.480 | 9.120 | 65,488 | +0.47(+5.43%) |
Jan 05, 2024 | 8.720 | 8.990 | 8.470 | 8.650 | 116,886 | +0.02(+0.23%) |
Jan 04, 2024 | 8.610 | 8.878 | 8.500 | 8.630 | 81,550 | +0.08(+0.94%) |
Jan 03, 2024 | 8.680 | 8.800 | 8.500 | 8.550 | 94,479 | -0.13(-1.50%) |
Jan 02, 2024 | 8.490 | 9.075 | 8.490 | 8.680 | 119,828 | +0.08(+0.93%) |
Dec 29, 2023 | 8.480 | 8.750 | 8.365 | 8.600 | 139,264 | +0.03(+0.35%) |
Dec 28, 2023 | 8.330 | 8.720 | 8.270 | 8.570 | 82,579 | +0.23(+2.76%) |
Dec 27, 2023 | 8.270 | 8.400 | 8.050 | 8.340 | 55,821 | +0.18(+2.21%) |
Dec 26, 2023 | 8.150 | 8.280 | 7.864 | 8.160 | 164,516 | +0.07(+0.87%) |
Dec 22, 2023 | 7.630 | 8.565 | 7.370 | 8.090 | 230,718 | +0.62(+8.30%) |
Dec 21, 2023 | 7.770 | 7.840 | 7.290 | 7.470 | 101,128 | -0.13(-1.71%) |
Dec 20, 2023 | 7.880 | 8.025 | 7.560 | 7.600 | 62,231 | -0.40(-5.00%) |
Dec 19, 2023 | 7.920 | 8.220 | 7.725 | 8.000 | 88,044 | +0.14(+1.78%) |
Dec 18, 2023 | 8.000 | 8.080 | 7.660 | 7.860 | 119,329 | -0.20(-2.48%) |
Dec 15, 2023 | 8.480 | 8.520 | 7.710 | 8.060 | 841,782 | -0.19(-2.30%) |
Dec 14, 2023 | 8.160 | 8.720 | 8.050 | 8.250 | 96,015 | +0.21(+2.61%) |
Dec 13, 2023 | 7.180 | 8.070 | 7.050 | 8.040 | 153,317 | +0.95(+13.40%) |
Dec 12, 2023 | 7.050 | 7.270 | 6.990 | 7.090 | 188,200 | +0.07(+1.00%) |
Dec 11, 2023 | 7.190 | 7.230 | 6.830 | 7.020 | 325,728 | -0.16(-2.23%) |
Dec 08, 2023 | 6.890 | 7.230 | 6.650 | 7.180 | 187,785 | +0.28(+4.06%) |
Dec 07, 2023 | 6.630 | 6.900 | 6.378 | 6.900 | 188,867 | +0.37(+5.67%) |
Dec 06, 2023 | 6.970 | 6.970 | 6.510 | 6.530 | 93,209 | -0.27(-3.97%) |
Dec 05, 2023 | 6.700 | 6.940 | 6.540 | 6.800 | 88,999 | +0.06(+0.89%) |
Dec 04, 2023 | 7.200 | 7.330 | 6.730 | 6.740 | 149,343 | -0.46(-6.39%) |
Dec 01, 2023 | 6.620 | 7.235 | 6.620 | 7.200 | 131,258 | +0.54(+8.11%) |
Nov 30, 2023 | 6.910 | 7.010 | 6.500 | 6.660 | 142,275 | -0.09(-1.33%) |
Nov 29, 2023 | 6.690 | 7.030 | 6.620 | 6.750 | 138,147 | +0.10(+1.50%) |
Nov 28, 2023 | 6.510 | 6.770 | 6.230 | 6.650 | 127,198 | +0.21(+3.26%) |
Nov 27, 2023 | 6.240 | 6.520 | 6.120 | 6.440 | 196,344 | +0.17(+2.71%) |
Nov 24, 2023 | 6.060 | 6.460 | 6.060 | 6.270 | 100,444 | +0.31(+5.20%) |
Nov 22, 2023 | 6.150 | 6.150 | 5.850 | 5.960 | 637,910 | -0.06(-1.00%) |
Nov 21, 2023 | 6.370 | 6.425 | 5.935 | 6.020 | 114,819 | -0.41(-6.38%) |
Nov 20, 2023 | 6.870 | 6.950 | 6.390 | 6.430 | 102,695 | -0.40(-5.86%) |
Nov 17, 2023 | 6.740 | 6.990 | 6.576 | 6.830 | 167,284 | +0.12(+1.79%) |
Nov 16, 2023 | 6.760 | 6.870 | 6.530 | 6.710 | 128,642 | -0.07(-1.03%) |
Nov 15, 2023 | 7.190 | 7.425 | 6.740 | 6.780 | 137,056 | -0.37(-5.17%) |
Nov 14, 2023 | 6.680 | 7.690 | 6.515 | 7.150 | 322,290 | +0.79(+12.42%) |
Nov 13, 2023 | 6.420 | 6.500 | 6.140 | 6.360 | 149,355 | -0.09(-1.40%) |
Nov 10, 2023 | 7.400 | 7.400 | 6.400 | 6.450 | 176,848 | -0.95(-12.84%) |
Nov 09, 2023 | 8.200 | 8.440 | 7.390 | 7.400 | 66,112 | -0.76(-9.31%) |
Nov 08, 2023 | 8.750 | 8.840 | 7.580 | 8.160 | 254,088 | -0.59(-6.74%) |
Nov 07, 2023 | 8.160 | 9.030 | 8.110 | 8.750 | 382,123 | +0.65(+8.02%) |
Nov 06, 2023 | 8.310 | 8.511 | 7.650 | 8.100 | 713,531 | -0.21(-2.53%) |
Nov 03, 2023 | 8.030 | 8.920 | 7.970 | 8.310 | 408,654 | +0.51(+6.54%) |
Nov 02, 2023 | 7.810 | 7.900 | 7.500 | 7.800 | 246,065 | +0.05(+0.65%) |