Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.38 | 10.59 | 10.14 | 10.20 | 732,134 | -0.17(-1.64%) |
Jan 30, 2024 | 9.810 | 10.45 | 9.790 | 10.37 | 391,396 | +0.49(+4.96%) |
Jan 29, 2024 | 9.790 | 9.930 | 9.470 | 9.880 | 279,776 | +0.04(+0.41%) |
Jan 26, 2024 | 9.840 | 9.920 | 9.680 | 9.840 | 215,874 | -0.02(-0.20%) |
Jan 25, 2024 | 10.10 | 10.10 | 9.790 | 9.860 | 254,224 | -0.23(-2.28%) |
Jan 24, 2024 | 10.28 | 10.39 | 10.07 | 10.09 | 291,873 | -0.07(-0.69%) |
Jan 23, 2024 | 9.860 | 10.19 | 9.770 | 10.16 | 300,570 | +0.44(+4.53%) |
Jan 22, 2024 | 9.740 | 9.880 | 9.650 | 9.720 | 267,190 | -0.16(-1.62%) |
Jan 19, 2024 | 10.33 | 10.33 | 9.690 | 9.880 | 360,492 | -0.41(-3.98%) |
Jan 18, 2024 | 10.45 | 10.55 | 10.05 | 10.29 | 392,295 | -0.08(-0.77%) |
Jan 17, 2024 | 10.20 | 10.49 | 10.05 | 10.37 | 429,889 | -0.09(-0.86%) |
Jan 16, 2024 | 10.58 | 10.82 | 10.26 | 10.46 | 702,643 | -0.23(-2.15%) |
Jan 15, 2024 | 10.25 | 10.70 | 10.25 | 10.69 | 310,354 | +0.42(+4.09%) |
Jan 12, 2024 | 9.760 | 10.40 | 9.760 | 10.27 | 876,883 | +0.80(+8.45%) |
Jan 11, 2024 | 9.380 | 9.540 | 9.150 | 9.470 | 260,037 | +0.15(+1.61%) |
Jan 10, 2024 | 9.520 | 9.640 | 9.300 | 9.320 | 344,175 | -0.03(-0.32%) |
Jan 09, 2024 | 9.030 | 9.630 | 8.910 | 9.350 | 470,571 | +0.29(+3.20%) |
Jan 08, 2024 | 9.010 | 9.080 | 8.840 | 9.060 | 300,440 | +0.03(+0.33%) |
Jan 05, 2024 | 9.250 | 9.310 | 8.990 | 9.030 | 305,499 | -0.19(-2.06%) |
Jan 04, 2024 | 9.070 | 9.350 | 9.050 | 9.220 | 311,924 | +0.14(+1.54%) |
Jan 03, 2024 | 9.140 | 9.320 | 8.990 | 9.080 | 331,296 | -0.16(-1.73%) |
Jan 02, 2024 | 9.570 | 9.570 | 9.170 | 9.240 | 413,745 | -0.26(-2.74%) |
Dec 29, 2023 | 9.500 | 0 | +0.02(+0.21%) | |||
Dec 28, 2023 | 9.700 | 9.700 | 9.100 | 9.480 | 897,339 | -0.72(-7.06%) |
Dec 27, 2023 | 10.38 | 10.48 | 10.17 | 10.20 | 373,108 | -0.02(-0.20%) |
Dec 22, 2023 | 10.22 | 0 | +0.16(+1.59%) | |||
Dec 21, 2023 | 9.460 | 10.27 | 9.460 | 10.06 | 649,177 | +0.76(+8.17%) |
Dec 20, 2023 | 9.420 | 9.540 | 9.280 | 9.300 | 461,459 | -0.14(-1.48%) |
Dec 19, 2023 | 9.890 | 9.890 | 9.370 | 9.440 | 697,330 | -0.39(-3.97%) |
Dec 18, 2023 | 9.780 | 10.28 | 9.770 | 9.830 | 460,022 | +0.07(+0.72%) |
Dec 15, 2023 | 10.44 | 10.51 | 9.560 | 9.760 | 751,539 | -0.64(-6.15%) |
Dec 14, 2023 | 10.11 | 10.47 | 9.740 | 10.40 | 521,970 | +0.40(+4.00%) |
Dec 13, 2023 | 10.14 | 10.14 | 9.630 | 10.00 | 419,791 | -0.11(-1.09%) |
Dec 12, 2023 | 10.17 | 10.21 | 9.870 | 10.11 | 450,981 | -0.11(-1.08%) |
Dec 11, 2023 | 10.26 | 10.33 | 9.970 | 10.22 | 383,417 | -0.04(-0.39%) |
Dec 08, 2023 | 9.950 | 10.28 | 9.870 | 10.26 | 289,642 | +0.31(+3.12%) |
Dec 07, 2023 | 10.10 | 10.16 | 9.740 | 9.950 | 484,314 | -0.14(-1.39%) |
Dec 06, 2023 | 10.15 | 10.45 | 10.04 | 10.09 | 413,452 | -0.06(-0.59%) |
Dec 05, 2023 | 10.49 | 10.51 | 10.12 | 10.15 | 375,228 | -0.38(-3.61%) |
Dec 04, 2023 | 10.62 | 10.79 | 10.49 | 10.53 | 507,933 | +0.11(+1.06%) |
Dec 01, 2023 | 10.79 | 10.94 | 10.39 | 10.42 | 366,367 | -0.37(-3.43%) |
Nov 30, 2023 | 10.37 | 10.84 | 10.28 | 10.79 | 553,124 | +0.44(+4.25%) |
Nov 29, 2023 | 11.23 | 11.23 | 10.32 | 10.35 | 443,896 | -0.81(-7.26%) |
Nov 28, 2023 | 11.41 | 11.41 | 11.08 | 11.16 | 213,420 | -0.27(-2.36%) |
Nov 27, 2023 | 11.49 | 11.59 | 11.36 | 11.43 | 203,184 | -0.07(-0.61%) |
Nov 24, 2023 | 11.43 | 11.68 | 11.43 | 11.50 | 169,090 | -0.12(-1.03%) |
Nov 23, 2023 | 11.53 | 11.65 | 11.48 | 11.62 | 50,902 | +0.04(+0.35%) |
Nov 22, 2023 | 11.59 | 11.59 | 11.30 | 11.58 | 206,151 | -0.01(-0.09%) |
Nov 21, 2023 | 11.80 | 11.88 | 11.39 | 11.59 | 276,066 | -0.20(-1.70%) |
Nov 20, 2023 | 11.59 | 11.81 | 11.53 | 11.79 | 284,072 | +0.21(+1.81%) |
Nov 17, 2023 | 11.44 | 11.68 | 11.37 | 11.58 | 217,742 | +0.20(+1.76%) |
Nov 16, 2023 | 11.02 | 11.41 | 10.98 | 11.38 | 258,084 | +0.37(+3.36%) |
Nov 15, 2023 | 11.34 | 11.35 | 10.96 | 11.01 | 237,781 | -0.33(-2.91%) |
Nov 14, 2023 | 11.46 | 11.55 | 11.15 | 11.34 | 206,043 | -0.01(-0.09%) |
Nov 13, 2023 | 10.91 | 11.43 | 10.91 | 11.35 | 433,935 | +0.43(+3.94%) |
Nov 10, 2023 | 11.01 | 11.01 | 10.63 | 10.92 | 314,155 | -0.01(-0.09%) |
Nov 09, 2023 | 10.42 | 11.05 | 10.39 | 10.93 | 426,321 | +0.48(+4.59%) |
Nov 08, 2023 | 10.69 | 10.84 | 10.37 | 10.45 | 263,113 | -0.24(-2.25%) |
Nov 07, 2023 | 10.40 | 10.76 | 10.12 | 10.69 | 313,338 | +0.22(+2.10%) |
Nov 06, 2023 | 11.00 | 11.14 | 10.39 | 10.47 | 521,956 | -0.38(-3.50%) |
Nov 03, 2023 | 11.20 | 11.27 | 10.76 | 10.85 | 310,372 | -0.39(-3.47%) |
Nov 02, 2023 | 11.14 | 11.27 | 10.93 | 11.24 | 375,985 | +0.15(+1.35%) |