Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.17 | 11.57 | 11.13 | 11.36 | 277,873 | +0.16(+1.43%) |
Jan 30, 2024 | 11.58 | 11.58 | 11.00 | 11.20 | 538,637 | -0.43(-3.70%) |
Jan 29, 2024 | 11.68 | 11.86 | 11.41 | 11.63 | 982,993 | -0.05(-0.43%) |
Jan 26, 2024 | 11.74 | 12.00 | 11.20 | 11.68 | 268,596 | -0.05(-0.43%) |
Jan 25, 2024 | 11.65 | 11.90 | 11.46 | 11.73 | 303,632 | +0.09(+0.77%) |
Jan 24, 2024 | 11.61 | 12.00 | 11.48 | 11.64 | 669,692 | +0.04(+0.34%) |
Jan 23, 2024 | 11.85 | 11.87 | 11.44 | 11.60 | 303,965 | -0.22(-1.86%) |
Jan 22, 2024 | 11.43 | 11.95 | 11.27 | 11.82 | 772,261 | +0.37(+3.23%) |
Jan 19, 2024 | 11.36 | 11.63 | 11.25 | 11.45 | 701,946 | +0.11(+0.97%) |
Jan 18, 2024 | 11.60 | 11.67 | 10.99 | 11.34 | 2,467,937 | +0.14(+1.25%) |
Jan 17, 2024 | 11.91 | 11.94 | 11.09 | 11.20 | 218,217 | -0.89(-7.36%) |
Jan 16, 2024 | 12.34 | 12.29 | 11.81 | 12.09 | 616,069 | -0.46(-3.67%) |
Jan 12, 2024 | 12.32 | 12.71 | 12.04 | 12.55 | 1,013,786 | +0.41(+3.38%) |
Jan 11, 2024 | 11.92 | 12.39 | 11.68 | 12.14 | 835,925 | +0.10(+0.83%) |
Jan 10, 2024 | 12.18 | 12.58 | 11.86 | 12.04 | 667,606 | -0.13(-1.07%) |
Jan 09, 2024 | 10.70 | 12.31 | 10.67 | 12.17 | 1,848,665 | +1.33(+12.27%) |
Jan 08, 2024 | 10.37 | 10.92 | 10.21 | 10.84 | 164,399 | +0.42(+4.03%) |
Jan 05, 2024 | 10.62 | 10.74 | 10.24 | 10.42 | 189,319 | -0.30(-2.80%) |
Jan 04, 2024 | 10.30 | 10.85 | 10.29 | 10.72 | 163,459 | +0.49(+4.74%) |
Jan 03, 2024 | 10.59 | 11.10 | 10.21 | 10.23 | 236,370 | -0.49(-4.52%) |
Jan 02, 2024 | 10.46 | 10.90 | 10.32 | 10.72 | 222,556 | +0.19(+1.80%) |
Dec 29, 2023 | 10.75 | 10.86 | 10.34 | 10.53 | 315,426 | -0.27(-2.50%) |
Dec 28, 2023 | 10.89 | 11.18 | 10.76 | 10.80 | 230,138 | -0.09(-0.83%) |
Dec 27, 2023 | 10.54 | 10.91 | 10.34 | 10.89 | 550,906 | +0.40(+3.81%) |
Dec 26, 2023 | 9.980 | 10.57 | 9.890 | 10.49 | 496,173 | +0.59(+5.96%) |
Dec 22, 2023 | 9.790 | 10.13 | 9.675 | 9.900 | 192,054 | +0.26(+2.70%) |
Dec 21, 2023 | 9.130 | 9.680 | 9.130 | 9.640 | 261,277 | +0.47(+5.13%) |
Dec 20, 2023 | 9.680 | 9.690 | 9.160 | 9.170 | 516,449 | -0.57(-5.85%) |
Dec 19, 2023 | 9.990 | 10.12 | 9.730 | 9.740 | 235,786 | -0.20(-2.01%) |
Dec 18, 2023 | 9.780 | 10.14 | 9.610 | 9.940 | 617,121 | +0.13(+1.33%) |
Dec 15, 2023 | 9.780 | 9.900 | 9.600 | 9.810 | 467,764 | +0.01(+0.10%) |
Dec 14, 2023 | 10.00 | 10.07 | 9.450 | 9.800 | 1,335,740 | -0.07(-0.71%) |
Dec 13, 2023 | 9.540 | 9.880 | 9.240 | 9.870 | 558,426 | +0.35(+3.68%) |
Dec 12, 2023 | 9.300 | 9.560 | 8.810 | 9.520 | 271,317 | +0.28(+3.03%) |
Dec 11, 2023 | 9.240 | 9.330 | 8.930 | 9.240 | 364,606 | -0.01(-0.11%) |
Dec 08, 2023 | 9.250 | 9.350 | 8.960 | 9.250 | 261,313 | +0.06(+0.65%) |
Dec 07, 2023 | 9.050 | 9.340 | 8.895 | 9.190 | 702,572 | +0.12(+1.32%) |
Dec 06, 2023 | 9.140 | 9.365 | 9.030 | 9.070 | 175,302 | +0.01(+0.11%) |
Dec 05, 2023 | 9.110 | 9.220 | 8.810 | 9.060 | 165,209 | -0.13(-1.41%) |
Dec 04, 2023 | 9.030 | 9.300 | 8.950 | 9.190 | 204,282 | +0.18(+2.00%) |
Dec 01, 2023 | 8.760 | 9.125 | 8.650 | 9.010 | 573,180 | +0.17(+1.92%) |
Nov 30, 2023 | 8.740 | 8.900 | 8.600 | 8.840 | 451,952 | +0.24(+2.79%) |
Nov 29, 2023 | 8.420 | 8.800 | 8.410 | 8.600 | 387,200 | +0.20(+2.38%) |
Nov 28, 2023 | 8.280 | 8.450 | 8.150 | 8.400 | 122,767 | +0.08(+0.96%) |
Nov 27, 2023 | 8.400 | 8.440 | 8.165 | 8.320 | 184,029 | -0.11(-1.30%) |
Nov 24, 2023 | 8.200 | 8.550 | 8.130 | 8.430 | 181,537 | +0.24(+2.93%) |
Nov 22, 2023 | 8.030 | 8.360 | 8.000 | 8.190 | 348,646 | +0.16(+1.99%) |
Nov 21, 2023 | 8.560 | 8.690 | 7.980 | 8.030 | 1,187,656 | -0.56(-6.52%) |
Nov 20, 2023 | 8.700 | 8.850 | 8.578 | 8.590 | 698,992 | -0.09(-1.04%) |
Nov 17, 2023 | 8.580 | 8.800 | 8.520 | 8.680 | 341,648 | +0.18(+2.12%) |
Nov 16, 2023 | 8.900 | 9.040 | 8.360 | 8.500 | 501,439 | -0.43(-4.82%) |
Nov 15, 2023 | 9.670 | 9.900 | 8.900 | 8.930 | 292,730 | -0.77(-7.94%) |
Nov 14, 2023 | 9.600 | 10.20 | 9.560 | 9.700 | 408,065 | +0.14(+1.46%) |
Nov 13, 2023 | 9.280 | 9.580 | 9.100 | 9.560 | 426,778 | +0.14(+1.49%) |
Nov 10, 2023 | 9.060 | 9.450 | 8.800 | 9.420 | 532,813 | +0.36(+3.97%) |
Nov 09, 2023 | 9.610 | 9.610 | 8.430 | 9.060 | 721,811 | -0.50(-5.23%) |
Nov 08, 2023 | 10.06 | 10.27 | 8.970 | 9.560 | 1,274,936 | -0.39(-3.92%) |
Nov 07, 2023 | 9.570 | 10.26 | 9.550 | 9.950 | 1,290,844 | +0.32(+3.32%) |
Nov 06, 2023 | 9.810 | 10.08 | 9.460 | 9.630 | 774,857 | +0.02(+0.21%) |
Nov 03, 2023 | 8.330 | 9.610 | 8.250 | 9.610 | 1,179,292 | +1.43(+17.48%) |
Nov 02, 2023 | 8.020 | 8.200 | 7.800 | 8.180 | 748,081 | +0.38(+4.87%) |