Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.72 | 11.02 | 10.39 | 10.51 | 671,345 | -0.38(-3.49%) |
Jan 30, 2024 | 11.20 | 11.39 | 10.82 | 10.89 | 1,310,143 | -0.03(-0.27%) |
Jan 29, 2024 | 11.09 | 11.60 | 10.70 | 10.92 | 1,271,572 | -0.60(-5.21%) |
Jan 26, 2024 | 10.15 | 11.72 | 10.02 | 11.52 | 4,442,658 | +1.65(+16.72%) |
Jan 25, 2024 | 10.00 | 10.08 | 9.770 | 9.870 | 591,214 | +0.28(+2.92%) |
Jan 24, 2024 | 9.630 | 9.800 | 9.420 | 9.590 | 693,394 | +0.47(+5.15%) |
Jan 23, 2024 | 9.020 | 9.160 | 8.883 | 9.120 | 342,462 | -0.04(-0.38%) |
Jan 22, 2024 | 9.180 | 9.360 | 8.900 | 9.155 | 730,846 | -0.02(-0.16%) |
Jan 19, 2024 | 9.630 | 9.880 | 8.910 | 9.170 | 1,407,696 | -1.07(-10.45%) |
Jan 18, 2024 | 10.96 | 11.03 | 10.08 | 10.24 | 1,508,026 | -0.74(-6.74%) |
Jan 17, 2024 | 10.73 | 11.46 | 10.69 | 10.98 | 2,061,784 | +0.21(+1.95%) |
Jan 16, 2024 | 9.650 | 11.06 | 9.510 | 10.77 | 4,642,571 | +2.17(+25.23%) |
Jan 12, 2024 | 8.390 | 8.710 | 8.280 | 8.600 | 422,515 | -0.03(-0.35%) |
Jan 11, 2024 | 9.180 | 9.200 | 8.350 | 8.630 | 3,481,987 | -0.70(-7.50%) |
Jan 10, 2024 | 9.630 | 9.790 | 9.310 | 9.330 | 785,964 | -0.21(-2.20%) |
Jan 09, 2024 | 9.660 | 9.730 | 9.170 | 9.540 | 1,313,923 | -0.56(-5.54%) |
Jan 08, 2024 | 10.00 | 10.20 | 9.930 | 10.10 | 518,369 | +0.45(+4.66%) |
Jan 05, 2024 | 9.480 | 9.810 | 9.410 | 9.650 | 390,394 | +0.24(+2.55%) |
Jan 04, 2024 | 9.170 | 9.600 | 9.070 | 9.410 | 406,508 | +0.32(+3.52%) |
Jan 03, 2024 | 9.500 | 9.510 | 9.070 | 9.090 | 404,039 | -0.55(-5.71%) |
Jan 02, 2024 | 9.880 | 9.970 | 9.580 | 9.640 | 519,527 | -0.26(-2.63%) |
Dec 29, 2023 | 9.780 | 10.51 | 9.470 | 9.900 | 714,264 | +0.05(+0.51%) |
Dec 28, 2023 | 9.570 | 9.910 | 9.530 | 9.850 | 850,449 | +0.28(+2.93%) |
Dec 27, 2023 | 9.340 | 9.730 | 9.300 | 9.570 | 441,678 | +0.27(+2.90%) |
Dec 26, 2023 | 9.250 | 9.530 | 9.250 | 9.300 | 349,593 | +0.16(+1.75%) |
Dec 22, 2023 | 9.090 | 9.270 | 9.040 | 9.140 | 836,863 | +0.09(+0.99%) |
Dec 21, 2023 | 8.760 | 9.130 | 8.530 | 9.050 | 1,086,594 | -0.30(-3.21%) |
Dec 20, 2023 | 9.270 | 9.450 | 9.060 | 9.350 | 1,042,318 | -0.09(-0.95%) |
Dec 19, 2023 | 9.400 | 9.590 | 9.049 | 9.440 | 1,325,234 | -0.21(-2.18%) |
Dec 18, 2023 | 9.570 | 9.850 | 9.430 | 9.650 | 1,046,954 | -0.07(-0.72%) |
Dec 15, 2023 | 9.370 | 9.810 | 8.900 | 9.720 | 2,925,055 | +0.12(+1.25%) |
Dec 14, 2023 | 9.160 | 9.615 | 9.070 | 9.600 | 2,066,267 | +0.07(+0.73%) |
Dec 13, 2023 | 9.410 | 9.660 | 9.190 | 9.530 | 518,602 | +0.00(+0.00%) |
Dec 12, 2023 | 9.210 | 9.810 | 9.200 | 9.530 | 2,652,004 | +0.70(+7.93%) |
Dec 11, 2023 | 7.700 | 9.240 | 7.610 | 8.830 | 4,539,400 | +1.78(+25.25%) |
Dec 08, 2023 | 6.630 | 7.200 | 6.600 | 7.050 | 1,327,915 | +0.20(+2.92%) |
Dec 07, 2023 | 6.850 | 6.880 | 6.480 | 6.850 | 1,513,722 | -0.34(-4.73%) |
Dec 06, 2023 | 7.320 | 7.340 | 6.950 | 7.190 | 1,324,464 | -0.39(-5.15%) |
Dec 05, 2023 | 7.190 | 7.620 | 7.160 | 7.580 | 1,309,835 | +0.37(+5.13%) |
Dec 04, 2023 | 6.520 | 7.280 | 6.480 | 7.210 | 1,242,208 | +0.20(+2.85%) |
Dec 01, 2023 | 6.370 | 7.035 | 6.253 | 7.010 | 2,438,647 | +0.17(+2.49%) |
Nov 30, 2023 | 6.250 | 6.850 | 6.210 | 6.840 | 3,401,059 | +0.89(+14.96%) |
Nov 29, 2023 | 5.510 | 5.950 | 5.390 | 5.950 | 2,451,006 | +0.40(+7.21%) |
Nov 28, 2023 | 5.030 | 5.550 | 5.010 | 5.550 | 1,841,857 | +0.40(+7.77%) |
Nov 27, 2023 | 4.790 | 5.179 | 4.780 | 5.150 | 2,057,581 | +0.48(+10.28%) |
Nov 24, 2023 | 4.440 | 4.720 | 4.440 | 4.670 | 1,285,672 | +0.12(+2.64%) |
Nov 22, 2023 | 4.280 | 4.630 | 4.185 | 4.550 | 2,208,162 | +0.00(+0.00%) |
Nov 21, 2023 | 4.730 | 4.770 | 4.341 | 4.550 | 4,491,593 | -1.31(-22.35%) |
Nov 20, 2023 | 5.870 | 5.985 | 5.730 | 5.860 | 1,066,623 | +0.02(+0.34%) |
Nov 17, 2023 | 6.110 | 6.110 | 5.790 | 5.840 | 759,530 | -0.36(-5.81%) |
Nov 16, 2023 | 6.510 | 6.570 | 6.190 | 6.200 | 1,220,681 | -0.75(-10.79%) |
Nov 15, 2023 | 7.410 | 7.598 | 6.920 | 6.950 | 1,100,638 | -0.53(-7.09%) |
Nov 14, 2023 | 7.630 | 7.710 | 7.400 | 7.480 | 511,242 | +0.28(+3.89%) |
Nov 13, 2023 | 7.700 | 7.700 | 7.190 | 7.200 | 650,227 | -0.40(-5.26%) |
Nov 10, 2023 | 7.700 | 7.760 | 7.580 | 7.600 | 541,063 | -0.24(-3.06%) |
Nov 09, 2023 | 8.450 | 8.460 | 7.810 | 7.840 | 573,203 | -0.42(-5.08%) |
Nov 08, 2023 | 8.520 | 8.550 | 8.210 | 8.260 | 614,162 | +0.08(+0.98%) |
Nov 07, 2023 | 8.270 | 8.310 | 8.030 | 8.180 | 440,164 | -0.06(-0.73%) |
Nov 06, 2023 | 8.420 | 8.526 | 8.185 | 8.240 | 865,876 | +0.31(+3.91%) |
Nov 03, 2023 | 8.010 | 8.370 | 7.885 | 7.930 | 857,823 | +0.41(+5.45%) |
Nov 02, 2023 | 8.300 | 8.350 | 7.520 | 7.520 | 643,110 | -0.60(-7.39%) |