Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.200 | 8.400 | 7.880 | 7.960 | 545,700 | -0.03(-0.38%) |
Jan 30, 2024 | 8.630 | 8.630 | 7.850 | 7.990 | 377,092 | -0.44(-5.22%) |
Jan 29, 2024 | 9.030 | 9.030 | 8.040 | 8.430 | 294,089 | -0.42(-4.75%) |
Jan 26, 2024 | 9.010 | 9.140 | 8.100 | 8.850 | 451,294 | -0.16(-1.78%) |
Jan 25, 2024 | 10.14 | 10.21 | 9.010 | 9.010 | 363,427 | -1.19(-11.67%) |
Jan 24, 2024 | 10.50 | 10.58 | 10.01 | 10.20 | 297,800 | -0.47(-4.40%) |
Jan 23, 2024 | 10.50 | 11.07 | 10.21 | 10.67 | 253,807 | +0.48(+4.71%) |
Jan 22, 2024 | 10.70 | 10.70 | 9.820 | 10.19 | 359,557 | -0.51(-4.77%) |
Jan 19, 2024 | 10.94 | 11.03 | 10.20 | 10.70 | 325,639 | -0.38(-3.43%) |
Jan 18, 2024 | 10.54 | 11.16 | 10.36 | 11.08 | 338,920 | +0.74(+7.16%) |
Jan 17, 2024 | 11.10 | 11.13 | 10.05 | 10.34 | 330,526 | -0.91(-8.09%) |
Jan 16, 2024 | 10.83 | 11.35 | 10.85 | 11.25 | 315,231 | +0.19(+1.72%) |
Jan 12, 2024 | 11.22 | 11.90 | 10.50 | 11.06 | 412,085 | -0.34(-2.98%) |
Jan 11, 2024 | 11.20 | 11.40 | 10.85 | 11.40 | 397,743 | +0.28(+2.52%) |
Jan 10, 2024 | 11.16 | 11.47 | 9.840 | 11.12 | 526,395 | +0.05(+0.45%) |
Jan 09, 2024 | 10.99 | 11.19 | 10.75 | 11.07 | 344,967 | -0.03(-0.27%) |
Jan 08, 2024 | 10.63 | 11.33 | 10.62 | 11.10 | 409,106 | +0.39(+3.64%) |
Jan 05, 2024 | 10.30 | 10.92 | 10.30 | 10.71 | 388,777 | +0.18(+1.71%) |
Jan 04, 2024 | 10.59 | 10.68 | 10.19 | 10.53 | 376,580 | +0.05(+0.48%) |
Jan 03, 2024 | 10.43 | 10.69 | 10.38 | 10.48 | 377,981 | +0.19(+1.85%) |
Jan 02, 2024 | 10.30 | 10.60 | 10.09 | 10.29 | 396,309 | -0.14(-1.34%) |
Dec 29, 2023 | 10.40 | 10.68 | 9.820 | 10.43 | 421,023 | +0.03(+0.29%) |
Dec 28, 2023 | 10.50 | 10.70 | 10.04 | 10.40 | 420,331 | +0.04(+0.39%) |
Dec 27, 2023 | 10.86 | 10.96 | 10.01 | 10.36 | 381,984 | -0.49(-4.52%) |
Dec 26, 2023 | 10.81 | 11.05 | 10.71 | 10.85 | 238,066 | +0.04(+0.37%) |
Dec 22, 2023 | 10.31 | 11.29 | 10.24 | 10.81 | 384,387 | +0.34(+3.25%) |
Dec 21, 2023 | 10.52 | 10.54 | 9.900 | 10.47 | 311,205 | +0.24(+2.35%) |
Dec 20, 2023 | 10.48 | 10.78 | 9.850 | 10.23 | 360,890 | +0.03(+0.29%) |
Dec 19, 2023 | 9.310 | 10.42 | 9.170 | 10.20 | 333,261 | +0.84(+8.97%) |
Dec 18, 2023 | 11.05 | 11.18 | 8.496 | 9.360 | 764,528 | -1.67(-15.14%) |
Dec 15, 2023 | 11.12 | 11.20 | 10.63 | 11.03 | 301,485 | -0.08(-0.72%) |
Dec 14, 2023 | 11.44 | 11.49 | 8.970 | 11.11 | 752,868 | -0.24(-2.11%) |
Dec 13, 2023 | 11.37 | 11.50 | 10.53 | 11.35 | 407,966 | +0.08(+0.71%) |
Dec 12, 2023 | 11.34 | 11.44 | 10.90 | 11.27 | 395,306 | -0.07(-0.62%) |
Dec 11, 2023 | 11.48 | 11.50 | 11.04 | 11.34 | 365,692 | +0.03(+0.27%) |
Dec 08, 2023 | 11.25 | 11.42 | 10.99 | 11.31 | 409,548 | +0.22(+1.98%) |
Dec 07, 2023 | 11.42 | 11.42 | 10.26 | 11.09 | 391,374 | -0.29(-2.55%) |
Dec 06, 2023 | 11.46 | 11.52 | 11.05 | 11.38 | 274,613 | +0.08(+0.71%) |
Dec 05, 2023 | 11.39 | 11.64 | 11.00 | 11.30 | 313,407 | -0.15(-1.31%) |
Dec 04, 2023 | 10.70 | 11.50 | 10.60 | 11.45 | 313,036 | +0.75(+7.01%) |
Dec 01, 2023 | 11.75 | 11.75 | 10.70 | 10.70 | 458,315 | -0.75(-6.55%) |
Nov 30, 2023 | 11.55 | 11.99 | 10.78 | 11.45 | 208,241 | +0.08(+0.70%) |
Nov 29, 2023 | 12.00 | 12.00 | 11.00 | 11.37 | 223,169 | -0.51(-4.29%) |
Nov 28, 2023 | 11.99 | 11.99 | 11.40 | 11.88 | 320,628 | +0.18(+1.54%) |
Nov 27, 2023 | 12.59 | 12.76 | 11.40 | 11.70 | 385,466 | -0.80(-6.40%) |
Nov 24, 2023 | 12.71 | 13.00 | 11.01 | 12.50 | 242,654 | -0.65(-4.94%) |
Nov 22, 2023 | 12.55 | 13.59 | 12.50 | 13.15 | 439,353 | +0.55(+4.37%) |
Nov 21, 2023 | 11.83 | 12.82 | 11.40 | 12.60 | 340,135 | +0.53(+4.39%) |
Nov 20, 2023 | 10.92 | 12.15 | 10.73 | 12.07 | 344,743 | +1.08(+9.83%) |
Nov 17, 2023 | 10.61 | 11.03 | 10.42 | 10.99 | 215,957 | +0.26(+2.42%) |
Nov 16, 2023 | 10.14 | 10.75 | 9.956 | 10.73 | 159,748 | +0.48(+4.68%) |
Nov 15, 2023 | 10.15 | 10.53 | 9.600 | 10.25 | 363,852 | +0.20(+1.99%) |
Nov 14, 2023 | 9.930 | 10.10 | 9.640 | 10.05 | 248,161 | +0.15(+1.52%) |
Nov 13, 2023 | 8.710 | 9.950 | 8.660 | 9.900 | 196,394 | +1.07(+12.12%) |
Nov 10, 2023 | 9.250 | 9.720 | 8.420 | 8.830 | 488,117 | -0.49(-5.26%) |
Nov 09, 2023 | 9.210 | 9.320 | 8.610 | 9.320 | 281,251 | +0.07(+0.76%) |
Nov 08, 2023 | 8.890 | 9.440 | 8.475 | 9.250 | 215,925 | +0.51(+5.84%) |
Nov 07, 2023 | 8.770 | 8.950 | 8.550 | 8.740 | 132,629 | +0.07(+0.81%) |
Nov 06, 2023 | 8.560 | 8.820 | 8.350 | 8.670 | 196,484 | -0.04(-0.46%) |
Nov 03, 2023 | 8.490 | 8.750 | 8.150 | 8.710 | 170,826 | +0.24(+2.83%) |
Nov 02, 2023 | 8.410 | 8.670 | 8.320 | 8.470 | 228,518 | +0.08(+0.95%) |