Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.980 | 9.170 | 8.670 | 8.670 | 67,288 | -0.10(-1.14%) |
Jan 30, 2024 | 9.030 | 9.030 | 8.400 | 8.770 | 68,988 | -0.31(-3.41%) |
Jan 29, 2024 | 8.900 | 9.205 | 8.740 | 9.080 | 113,491 | +0.07(+0.78%) |
Jan 26, 2024 | 9.270 | 9.270 | 8.710 | 9.010 | 88,684 | -0.16(-1.74%) |
Jan 25, 2024 | 9.280 | 9.460 | 8.910 | 9.170 | 75,737 | -0.09(-0.97%) |
Jan 24, 2024 | 9.570 | 9.600 | 9.150 | 9.260 | 60,198 | -0.31(-3.24%) |
Jan 23, 2024 | 9.740 | 9.740 | 9.460 | 9.570 | 141,619 | -0.05(-0.52%) |
Jan 22, 2024 | 9.650 | 9.840 | 9.540 | 9.620 | 93,574 | -0.09(-0.93%) |
Jan 19, 2024 | 10.08 | 10.08 | 9.620 | 9.710 | 65,366 | -0.26(-2.61%) |
Jan 18, 2024 | 10.18 | 10.18 | 9.790 | 9.970 | 53,221 | -0.24(-2.35%) |
Jan 17, 2024 | 10.21 | 10.47 | 10.00 | 10.21 | 186,098 | -0.14(-1.35%) |
Jan 16, 2024 | 10.56 | 10.57 | 10.29 | 10.35 | 56,736 | -0.23(-2.17%) |
Jan 12, 2024 | 11.14 | 11.38 | 10.45 | 10.58 | 197,100 | -0.40(-3.64%) |
Jan 11, 2024 | 10.84 | 11.03 | 10.39 | 10.98 | 168,685 | +0.16(+1.48%) |
Jan 10, 2024 | 10.72 | 11.05 | 10.17 | 10.82 | 135,545 | +0.09(+0.84%) |
Jan 09, 2024 | 10.82 | 10.97 | 10.57 | 10.73 | 24,884 | -0.20(-1.83%) |
Jan 08, 2024 | 10.76 | 11.17 | 10.65 | 10.93 | 27,313 | +0.04(+0.37%) |
Jan 05, 2024 | 11.11 | 11.28 | 10.77 | 10.89 | 35,491 | -0.22(-1.98%) |
Jan 04, 2024 | 10.85 | 11.19 | 10.58 | 11.11 | 34,563 | +0.43(+4.03%) |
Jan 03, 2024 | 11.28 | 11.28 | 10.58 | 10.68 | 46,262 | -0.56(-4.98%) |
Jan 02, 2024 | 10.94 | 11.44 | 10.94 | 11.24 | 105,614 | +0.27(+2.46%) |
Dec 29, 2023 | 11.38 | 11.50 | 10.80 | 10.97 | 477,595 | -0.46(-4.02%) |
Dec 28, 2023 | 11.49 | 11.60 | 11.12 | 11.43 | 238,254 | -0.04(-0.35%) |
Dec 27, 2023 | 11.33 | 11.50 | 10.63 | 11.47 | 351,007 | +0.25(+2.23%) |
Dec 26, 2023 | 11.49 | 11.49 | 10.85 | 11.22 | 86,953 | -0.16(-1.41%) |
Dec 22, 2023 | 11.50 | 11.50 | 11.04 | 11.38 | 116,505 | +0.10(+0.89%) |
Dec 21, 2023 | 10.63 | 11.53 | 10.54 | 11.28 | 58,520 | +0.62(+5.82%) |
Dec 20, 2023 | 10.77 | 11.12 | 10.58 | 10.66 | 50,772 | -0.26(-2.38%) |
Dec 19, 2023 | 9.970 | 10.92 | 9.970 | 10.92 | 57,465 | +1.02(+10.30%) |
Dec 18, 2023 | 11.02 | 11.13 | 9.680 | 9.900 | 98,949 | -1.09(-9.92%) |
Dec 15, 2023 | 10.68 | 11.06 | 10.42 | 10.99 | 394,110 | +0.45(+4.27%) |
Dec 14, 2023 | 10.80 | 10.91 | 10.46 | 10.54 | 105,301 | -0.08(-0.75%) |
Dec 13, 2023 | 9.600 | 10.66 | 9.597 | 10.62 | 170,330 | +1.04(+10.86%) |
Dec 12, 2023 | 9.870 | 10.07 | 9.390 | 9.580 | 97,861 | -0.30(-3.04%) |
Dec 11, 2023 | 9.920 | 10.16 | 9.640 | 9.880 | 143,900 | -0.07(-0.70%) |
Dec 08, 2023 | 9.530 | 10.12 | 9.465 | 9.950 | 68,015 | +0.51(+5.40%) |
Dec 07, 2023 | 10.26 | 10.27 | 9.330 | 9.440 | 88,789 | -0.73(-7.18%) |
Dec 06, 2023 | 9.490 | 10.39 | 9.490 | 10.17 | 166,061 | +0.74(+7.85%) |
Dec 05, 2023 | 9.740 | 11.32 | 9.280 | 9.430 | 1,622,762 | -0.07(-0.74%) |
Dec 04, 2023 | 9.000 | 9.585 | 8.948 | 9.500 | 237,609 | +0.26(+2.81%) |
Dec 01, 2023 | 8.500 | 9.340 | 8.050 | 9.240 | 280,185 | +0.74(+8.71%) |
Nov 30, 2023 | 8.250 | 8.510 | 7.720 | 8.500 | 89,782 | +0.37(+4.55%) |
Nov 29, 2023 | 7.650 | 8.300 | 7.650 | 8.130 | 260,773 | +0.38(+4.90%) |
Nov 28, 2023 | 7.500 | 7.845 | 7.500 | 7.750 | 97,741 | +0.02(+0.26%) |
Nov 27, 2023 | 7.350 | 7.820 | 7.080 | 7.730 | 42,416 | +0.46(+6.33%) |
Nov 24, 2023 | 7.590 | 7.730 | 7.260 | 7.270 | 33,360 | -0.24(-3.20%) |
Nov 22, 2023 | 7.050 | 7.610 | 6.820 | 7.510 | 150,257 | +0.41(+5.77%) |
Nov 21, 2023 | 6.790 | 7.180 | 6.790 | 7.100 | 74,960 | +0.35(+5.19%) |
Nov 20, 2023 | 6.450 | 6.780 | 6.450 | 6.750 | 76,152 | +0.22(+3.37%) |
Nov 17, 2023 | 6.550 | 6.550 | 6.400 | 6.530 | 92,379 | +0.00(+0.00%) |
Nov 16, 2023 | 6.390 | 6.620 | 6.260 | 6.530 | 440,144 | +0.18(+2.83%) |
Nov 15, 2023 | 6.290 | 6.400 | 6.160 | 6.350 | 71,064 | +0.06(+0.95%) |
Nov 14, 2023 | 6.230 | 6.330 | 6.050 | 6.290 | 72,027 | +0.28(+4.66%) |
Nov 13, 2023 | 5.960 | 6.035 | 5.870 | 6.010 | 73,387 | -0.03(-0.50%) |
Nov 10, 2023 | 6.010 | 6.110 | 5.820 | 6.040 | 96,574 | +0.07(+1.17%) |
Nov 09, 2023 | 6.170 | 6.170 | 5.900 | 5.970 | 33,051 | -0.02(-0.33%) |
Nov 08, 2023 | 6.090 | 6.130 | 5.765 | 5.990 | 50,892 | -0.03(-0.50%) |
Nov 07, 2023 | 6.450 | 6.450 | 5.880 | 6.020 | 221,688 | -0.40(-6.23%) |
Nov 06, 2023 | 6.480 | 6.610 | 6.215 | 6.420 | 43,768 | -0.09(-1.38%) |
Nov 03, 2023 | 6.700 | 6.730 | 6.270 | 6.510 | 386,596 | -0.06(-0.91%) |
Nov 02, 2023 | 6.660 | 6.895 | 6.540 | 6.570 | 49,241 | +0.07(+1.08%) |