Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.510 | 9.680 | 9.210 | 9.250 | 892,586 | -0.29(-3.04%) |
Jan 30, 2024 | 9.730 | 9.895 | 9.420 | 9.540 | 528,730 | -0.40(-4.02%) |
Jan 29, 2024 | 9.640 | 9.960 | 9.350 | 9.940 | 1,013,034 | +0.22(+2.26%) |
Jan 26, 2024 | 9.860 | 10.09 | 9.630 | 9.720 | 382,860 | -0.13(-1.32%) |
Jan 25, 2024 | 9.990 | 10.06 | 9.710 | 9.850 | 908,444 | +0.00(+0.00%) |
Jan 24, 2024 | 10.16 | 10.16 | 9.800 | 9.850 | 732,238 | -0.15(-1.50%) |
Jan 23, 2024 | 10.35 | 10.42 | 9.840 | 10.00 | 823,749 | -0.22(-2.15%) |
Jan 22, 2024 | 10.30 | 10.62 | 9.950 | 10.22 | 2,533,099 | +0.04(+0.39%) |
Jan 19, 2024 | 10.40 | 10.43 | 10.02 | 10.18 | 680,422 | -0.11(-1.07%) |
Jan 18, 2024 | 10.45 | 10.80 | 10.10 | 10.29 | 556,233 | -0.13(-1.25%) |
Jan 17, 2024 | 10.60 | 10.79 | 10.26 | 10.42 | 916,518 | -0.44(-4.05%) |
Jan 16, 2024 | 10.82 | 11.02 | 10.57 | 10.86 | 941,362 | -0.14(-1.27%) |
Jan 12, 2024 | 11.56 | 12.07 | 10.99 | 11.00 | 1,035,378 | -0.38(-3.34%) |
Jan 11, 2024 | 11.59 | 11.70 | 11.19 | 11.38 | 1,177,339 | -0.24(-2.07%) |
Jan 10, 2024 | 11.84 | 12.12 | 11.38 | 11.62 | 749,141 | -0.25(-2.11%) |
Jan 09, 2024 | 12.00 | 12.05 | 11.51 | 11.87 | 824,738 | -0.20(-1.66%) |
Jan 08, 2024 | 11.97 | 12.14 | 11.23 | 12.07 | 1,069,258 | +0.57(+4.96%) |
Jan 05, 2024 | 11.46 | 11.65 | 11.09 | 11.50 | 555,732 | -0.13(-1.12%) |
Jan 04, 2024 | 11.68 | 11.93 | 11.31 | 11.63 | 626,804 | +0.09(+0.78%) |
Jan 03, 2024 | 11.84 | 11.85 | 11.33 | 11.54 | 1,107,790 | -0.32(-2.66%) |
Jan 02, 2024 | 10.77 | 12.05 | 10.65 | 11.86 | 958,394 | +0.85(+7.67%) |
Dec 29, 2023 | 11.50 | 11.50 | 10.99 | 11.01 | 572,520 | -0.32(-2.82%) |
Dec 28, 2023 | 11.35 | 11.57 | 11.11 | 11.33 | 592,985 | -0.07(-0.61%) |
Dec 27, 2023 | 11.51 | 11.62 | 11.22 | 11.40 | 599,725 | -0.08(-0.70%) |
Dec 26, 2023 | 11.44 | 11.72 | 11.28 | 11.48 | 563,052 | +0.24(+2.14%) |
Dec 22, 2023 | 10.78 | 11.31 | 10.78 | 11.24 | 896,029 | +0.48(+4.46%) |
Dec 21, 2023 | 10.76 | 10.98 | 10.53 | 10.76 | 1,017,573 | +0.25(+2.38%) |
Dec 20, 2023 | 10.71 | 10.83 | 10.27 | 10.51 | 1,026,615 | -0.23(-2.14%) |
Dec 19, 2023 | 10.29 | 10.84 | 10.23 | 10.74 | 1,622,495 | +0.55(+5.40%) |
Dec 18, 2023 | 10.06 | 10.22 | 9.740 | 10.19 | 993,808 | +0.05(+0.49%) |
Dec 15, 2023 | 10.00 | 10.45 | 9.770 | 10.14 | 2,166,202 | +0.18(+1.81%) |
Dec 14, 2023 | 10.32 | 10.53 | 9.905 | 9.960 | 1,148,728 | -0.12(-1.19%) |
Dec 13, 2023 | 9.560 | 10.12 | 9.370 | 10.08 | 1,138,072 | +0.55(+5.77%) |
Dec 12, 2023 | 9.440 | 9.600 | 9.050 | 9.530 | 976,182 | +0.04(+0.42%) |
Dec 11, 2023 | 9.310 | 9.580 | 8.930 | 9.490 | 1,098,367 | +0.12(+1.28%) |
Dec 08, 2023 | 9.350 | 9.540 | 9.100 | 9.370 | 1,402,622 | +0.05(+0.54%) |
Dec 07, 2023 | 9.060 | 9.550 | 9.060 | 9.320 | 1,263,307 | +0.30(+3.33%) |
Dec 06, 2023 | 8.780 | 9.550 | 8.575 | 9.020 | 1,975,951 | +0.51(+5.99%) |
Dec 05, 2023 | 8.260 | 9.090 | 8.240 | 8.510 | 2,049,045 | +0.19(+2.28%) |
Dec 04, 2023 | 8.640 | 8.920 | 8.240 | 8.320 | 705,984 | -0.38(-4.37%) |
Dec 01, 2023 | 7.900 | 8.710 | 7.650 | 8.700 | 1,204,638 | +0.79(+9.99%) |
Nov 30, 2023 | 8.190 | 8.390 | 7.790 | 7.910 | 1,034,587 | -0.15(-1.86%) |
Nov 29, 2023 | 8.260 | 8.770 | 8.040 | 8.060 | 696,307 | -0.10(-1.23%) |
Nov 28, 2023 | 7.830 | 8.190 | 7.600 | 8.160 | 1,680,530 | +0.33(+4.21%) |
Nov 27, 2023 | 8.090 | 8.100 | 7.600 | 7.830 | 801,748 | -0.26(-3.21%) |
Nov 24, 2023 | 8.030 | 8.390 | 7.900 | 8.090 | 198,610 | +0.02(+0.25%) |
Nov 22, 2023 | 8.100 | 8.210 | 7.860 | 8.070 | 526,953 | +0.11(+1.38%) |
Nov 21, 2023 | 8.170 | 8.260 | 7.930 | 7.960 | 623,237 | -0.44(-5.24%) |
Nov 20, 2023 | 8.540 | 8.910 | 8.370 | 8.400 | 660,434 | -0.22(-2.55%) |
Nov 17, 2023 | 8.150 | 8.690 | 8.010 | 8.620 | 1,376,025 | +0.56(+6.95%) |
Nov 16, 2023 | 8.510 | 8.560 | 7.710 | 8.060 | 1,367,420 | -0.49(-5.73%) |
Nov 15, 2023 | 8.220 | 8.950 | 8.220 | 8.550 | 848,759 | +0.29(+3.51%) |
Nov 14, 2023 | 8.290 | 8.540 | 7.970 | 8.260 | 1,197,797 | +0.55(+7.13%) |
Nov 13, 2023 | 7.550 | 7.800 | 7.380 | 7.710 | 929,481 | +0.05(+0.65%) |
Nov 10, 2023 | 7.530 | 7.750 | 7.290 | 7.660 | 1,093,893 | +0.09(+1.19%) |
Nov 09, 2023 | 7.750 | 7.962 | 7.490 | 7.570 | 1,453,053 | -0.27(-3.44%) |
Nov 08, 2023 | 8.200 | 8.200 | 7.640 | 7.840 | 921,204 | -0.31(-3.80%) |
Nov 07, 2023 | 8.090 | 8.170 | 7.890 | 8.150 | 957,882 | +0.02(+0.25%) |
Nov 06, 2023 | 7.550 | 8.300 | 7.515 | 8.130 | 2,329,931 | +0.61(+8.11%) |
Nov 03, 2023 | 8.360 | 8.420 | 7.150 | 7.520 | 1,859,791 | +0.12(+1.62%) |
Nov 02, 2023 | 6.940 | 7.530 | 6.870 | 7.400 | 1,176,057 | +0.57(+8.35%) |