Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.600 | 8.880 | 8.300 | 8.340 | 5,537 | -0.21(-2.45%) |
Jan 30, 2024 | 9.270 | 9.270 | 8.510 | 8.550 | 3,022 | -0.17(-1.95%) |
Jan 29, 2024 | 9.020 | 9.159 | 8.280 | 8.720 | 8,518 | -0.52(-5.63%) |
Jan 26, 2024 | 9.000 | 9.240 | 9.000 | 9.240 | 2,284 | +0.06(+0.65%) |
Jan 25, 2024 | 8.885 | 9.180 | 8.885 | 9.180 | 2,375 | +0.17(+1.94%) |
Jan 24, 2024 | 8.900 | 9.190 | 8.830 | 9.005 | 5,078 | +0.18(+1.98%) |
Jan 23, 2024 | 8.877 | 9.215 | 8.820 | 8.830 | 28,031 | -0.17(-1.89%) |
Jan 22, 2024 | 9.066 | 9.300 | 8.950 | 9.000 | 18,730 | -0.30(-3.22%) |
Jan 19, 2024 | 9.301 | 9.301 | 9.150 | 9.300 | 8,288 | +0.20(+2.20%) |
Jan 18, 2024 | 8.990 | 9.121 | 8.824 | 9.100 | 5,746 | +0.04(+0.44%) |
Jan 17, 2024 | 9.100 | 9.100 | 8.940 | 9.060 | 7,580 | -0.09(-0.98%) |
Jan 16, 2024 | 9.190 | 9.275 | 9.060 | 9.150 | 6,814 | +0.37(+4.15%) |
Jan 12, 2024 | 9.889 | 9.889 | 8.785 | 8.785 | 4,780 | -0.61(-6.50%) |
Jan 11, 2024 | 9.990 | 9.990 | 8.860 | 9.396 | 11,179 | +0.12(+1.25%) |
Jan 10, 2024 | 9.150 | 10.32 | 9.150 | 9.280 | 9,716 | -0.17(-1.80%) |
Jan 09, 2024 | 9.141 | 9.450 | 9.141 | 9.450 | 5,253 | +0.21(+2.27%) |
Jan 08, 2024 | 8.870 | 9.500 | 8.870 | 9.240 | 2,996 | -0.16(-1.70%) |
Jan 05, 2024 | 9.690 | 9.690 | 9.290 | 9.400 | 1,824 | +0.00(+0.00%) |
Jan 04, 2024 | 9.160 | 9.400 | 8.345 | 9.400 | 9,304 | +0.80(+9.31%) |
Jan 03, 2024 | 8.000 | 9.320 | 8.000 | 8.599 | 19,025 | +0.60(+7.49%) |
Jan 02, 2024 | 7.390 | 8.000 | 7.020 | 8.000 | 6,822 | +0.37(+4.85%) |
Dec 29, 2023 | 6.120 | 7.630 | 5.850 | 7.630 | 24,801 | +1.31(+20.73%) |
Dec 28, 2023 | 6.500 | 6.771 | 6.320 | 6.320 | 23,581 | -0.21(-3.22%) |
Dec 27, 2023 | 6.670 | 6.800 | 6.080 | 6.530 | 20,703 | -0.22(-3.26%) |
Dec 26, 2023 | 6.860 | 7.060 | 6.710 | 6.750 | 10,294 | +0.00(+0.07%) |
Dec 22, 2023 | 7.005 | 7.005 | 6.700 | 6.745 | 16,505 | -0.02(-0.37%) |
Dec 21, 2023 | 6.990 | 7.690 | 6.750 | 6.770 | 14,738 | -0.12(-1.74%) |
Dec 20, 2023 | 7.250 | 7.690 | 6.870 | 6.890 | 12,908 | -0.36(-4.97%) |
Dec 19, 2023 | 7.600 | 8.380 | 7.250 | 7.250 | 14,138 | -0.56(-7.17%) |
Dec 18, 2023 | 8.510 | 8.510 | 7.810 | 7.810 | 6,025 | -0.70(-8.23%) |
Dec 15, 2023 | 8.800 | 9.440 | 8.510 | 8.510 | 17,614 | -0.29(-3.30%) |
Dec 14, 2023 | 8.810 | 9.095 | 8.800 | 8.800 | 10,683 | -0.01(-0.11%) |
Dec 13, 2023 | 8.870 | 9.032 | 8.520 | 8.810 | 6,908 | -0.24(-2.65%) |
Dec 12, 2023 | 9.210 | 9.210 | 9.050 | 9.050 | 2,415 | +0.02(+0.17%) |
Dec 11, 2023 | 9.171 | 9.300 | 9.020 | 9.035 | 2,307 | -0.21(-2.32%) |
Dec 08, 2023 | 8.820 | 9.587 | 8.820 | 9.250 | 6,557 | +0.44(+4.99%) |
Dec 07, 2023 | 9.000 | 9.157 | 8.810 | 8.810 | 2,707 | +0.01(+0.11%) |
Dec 06, 2023 | 8.490 | 9.467 | 8.490 | 8.800 | 6,605 | -0.13(-1.51%) |
Dec 05, 2023 | 9.146 | 9.150 | 8.935 | 8.935 | 4,543 | -0.28(-2.99%) |
Dec 04, 2023 | 9.800 | 9.800 | 8.630 | 9.210 | 16,396 | -0.79(-7.90%) |
Dec 01, 2023 | 9.860 | 10.05 | 9.750 | 10.00 | 8,512 | +0.20(+2.04%) |
Nov 30, 2023 | 10.23 | 10.35 | 9.800 | 9.800 | 6,886 | -0.13(-1.31%) |
Nov 29, 2023 | 9.920 | 10.30 | 9.900 | 9.930 | 9,134 | +0.03(+0.30%) |
Nov 28, 2023 | 10.00 | 10.12 | 9.824 | 9.900 | 4,152 | +0.12(+1.23%) |
Nov 27, 2023 | 9.900 | 10.18 | 9.780 | 9.780 | 12,527 | -0.53(-5.14%) |
Nov 24, 2023 | 9.770 | 10.50 | 9.770 | 10.31 | 11,477 | +0.34(+3.41%) |
Nov 22, 2023 | 9.990 | 10.02 | 9.790 | 9.970 | 4,365 | +0.17(+1.73%) |
Nov 21, 2023 | 9.800 | 10.39 | 9.770 | 9.800 | 11,601 | -0.02(-0.20%) |
Nov 20, 2023 | 9.730 | 10.07 | 9.730 | 9.820 | 13,646 | -0.05(-0.51%) |
Nov 17, 2023 | 9.690 | 10.19 | 9.690 | 9.870 | 4,195 | +0.01(+0.10%) |
Nov 16, 2023 | 10.13 | 10.35 | 9.700 | 9.860 | 5,685 | -0.03(-0.30%) |
Nov 15, 2023 | 9.490 | 9.990 | 9.323 | 9.890 | 14,504 | +0.30(+3.13%) |
Nov 14, 2023 | 9.760 | 10.65 | 9.570 | 9.590 | 35,940 | -0.14(-1.44%) |
Nov 13, 2023 | 10.00 | 10.00 | 9.630 | 9.730 | 3,628 | -0.12(-1.22%) |
Nov 10, 2023 | 9.474 | 9.900 | 9.474 | 9.850 | 3,701 | -0.08(-0.81%) |
Nov 09, 2023 | 9.940 | 9.940 | 9.500 | 9.930 | 3,710 | -0.01(-0.10%) |
Nov 08, 2023 | 10.03 | 10.58 | 9.720 | 9.940 | 12,376 | -0.66(-6.23%) |
Nov 07, 2023 | 11.02 | 11.10 | 9.200 | 10.60 | 22,054 | -0.42(-3.81%) |
Nov 06, 2023 | 11.00 | 11.24 | 10.38 | 11.02 | 13,996 | +0.09(+0.82%) |
Nov 03, 2023 | 8.200 | 10.93 | 8.200 | 10.93 | 13,798 | +2.36(+27.54%) |
Nov 02, 2023 | 8.570 | 8.720 | 8.463 | 8.570 | 4,378 | -0.37(-4.14%) |