Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.050 | 9.345 | 9.050 | 9.345 | 541 | +0.31(+3.37%) |
Jan 30, 2024 | 9.190 | 9.325 | 9.040 | 9.040 | 3,727 | -0.60(-6.22%) |
Jan 29, 2024 | 9.650 | 9.650 | 9.650 | 9.640 | 942 | +0.04(+0.42%) |
Jan 26, 2024 | 9.535 | 9.700 | 9.535 | 9.600 | 1,333 | +0.25(+2.67%) |
Jan 25, 2024 | 10.00 | 10.00 | 9.310 | 9.350 | 6,390 | +0.18(+1.94%) |
Jan 24, 2024 | 8.990 | 9.290 | 8.670 | 9.172 | 9,155 | +0.86(+10.38%) |
Jan 23, 2024 | 8.180 | 8.677 | 8.180 | 8.310 | 605 | -0.05(-0.60%) |
Jan 22, 2024 | 8.390 | 8.400 | 8.360 | 8.360 | 946 | -0.38(-4.35%) |
Jan 19, 2024 | 8.740 | 8.740 | 8.740 | 8.740 | 685 | +0.27(+3.19%) |
Jan 18, 2024 | 8.590 | 8.880 | 8.260 | 8.470 | 2,479 | +0.23(+2.73%) |
Jan 17, 2024 | 8.245 | 8.245 | 8.245 | 8.245 | 210 | -0.40(-4.60%) |
Jan 16, 2024 | 8.395 | 8.643 | 8.000 | 8.643 | 5,189 | -0.01(-0.06%) |
Jan 12, 2024 | 8.550 | 8.649 | 8.020 | 8.649 | 10,897 | -0.08(-0.93%) |
Jan 11, 2024 | 8.710 | 8.737 | 8.600 | 8.730 | 2,537 | -0.17(-1.91%) |
Jan 10, 2024 | 8.540 | 8.940 | 8.530 | 8.900 | 1,337 | -0.02(-0.21%) |
Jan 09, 2024 | 9.010 | 9.010 | 8.919 | 8.919 | 2,287 | +0.08(+0.94%) |
Jan 08, 2024 | 8.990 | 8.990 | 8.810 | 8.835 | 4,051 | -0.48(-5.20%) |
Jan 05, 2024 | 9.010 | 9.460 | 9.010 | 9.320 | 1,529 | -0.08(-0.85%) |
Jan 04, 2024 | 9.250 | 9.400 | 9.200 | 9.400 | 9,429 | -0.07(-0.79%) |
Jan 03, 2024 | 9.890 | 9.920 | 9.350 | 9.475 | 8,471 | -0.70(-6.83%) |
Jan 02, 2024 | 9.940 | 10.28 | 9.940 | 10.17 | 5,096 | +0.00(+0.00%) |
Dec 29, 2023 | 10.18 | 10.49 | 9.860 | 10.17 | 8,146 | +0.21(+2.11%) |
Dec 28, 2023 | 9.120 | 10.84 | 9.120 | 9.960 | 28,432 | +0.95(+10.48%) |
Dec 27, 2023 | 7.980 | 9.140 | 7.980 | 9.015 | 8,574 | +1.22(+15.58%) |
Dec 26, 2023 | 7.520 | 7.800 | 7.520 | 7.800 | 2,176 | +0.01(+0.13%) |
Dec 22, 2023 | 7.790 | 7.790 | 7.790 | 7.790 | 1,434 | -0.04(-0.51%) |
Dec 21, 2023 | 7.716 | 7.990 | 7.716 | 7.830 | 3,646 | +0.16(+2.09%) |
Dec 20, 2023 | 8.000 | 8.000 | 7.650 | 7.670 | 5,845 | -0.23(-2.91%) |
Dec 19, 2023 | 7.860 | 7.950 | 7.856 | 7.900 | 7,162 | -0.10(-1.25%) |
Dec 18, 2023 | 7.755 | 8.000 | 7.600 | 8.000 | 2,420 | -0.10(-1.23%) |
Dec 15, 2023 | 8.110 | 8.110 | 7.890 | 8.100 | 3,368 | +0.00(+0.00%) |
Dec 14, 2023 | 8.430 | 8.430 | 8.100 | 8.100 | 3,501 | +0.00(+0.00%) |
Dec 13, 2023 | 7.820 | 8.110 | 7.820 | 8.100 | 4,782 | -0.01(-0.12%) |
Dec 12, 2023 | 8.420 | 8.420 | 7.778 | 8.110 | 2,339 | -0.03(-0.37%) |
Dec 11, 2023 | 8.370 | 8.370 | 8.140 | 8.140 | 5,951 | +0.21(+2.65%) |
Dec 08, 2023 | 7.835 | 7.930 | 7.588 | 7.930 | 4,940 | -0.07(-0.88%) |
Dec 07, 2023 | 8.020 | 8.020 | 7.990 | 8.000 | 4,338 | +0.30(+3.90%) |
Dec 06, 2023 | 8.490 | 8.490 | 7.700 | 7.700 | 3,424 | -0.80(-9.41%) |
Dec 05, 2023 | 8.770 | 8.770 | 8.191 | 8.500 | 6,439 | -0.27(-3.08%) |
Dec 04, 2023 | 8.540 | 9.090 | 8.250 | 8.770 | 4,319 | +0.03(+0.35%) |
Dec 01, 2023 | 8.920 | 8.920 | 8.100 | 8.739 | 17,547 | -0.67(-7.13%) |
Nov 30, 2023 | 8.800 | 9.800 | 8.710 | 9.410 | 17,871 | +0.63(+7.18%) |
Nov 29, 2023 | 6.700 | 8.780 | 6.700 | 8.780 | 22,000 | +2.08(+31.04%) |
Nov 28, 2023 | 6.390 | 7.490 | 6.300 | 6.700 | 18,996 | +0.44(+7.03%) |
Nov 22, 2023 | 6.260 | 40 | +0.11(+1.79%) | |||
Nov 21, 2023 | 6.410 | 6.410 | 6.040 | 6.150 | 720 | -0.05(-0.80%) |
Nov 20, 2023 | 6.200 | 6.200 | 6.176 | 6.200 | 2,897 | +0.17(+2.82%) |
Nov 17, 2023 | 6.030 | 6.060 | 6.030 | 6.030 | 1,921 | -0.13(-2.11%) |
Nov 16, 2023 | 6.480 | 6.480 | 6.160 | 6.160 | 904 | -0.04(-0.65%) |
Nov 15, 2023 | 5.980 | 6.208 | 5.850 | 6.200 | 5,956 | +0.22(+3.68%) |
Nov 14, 2023 | 6.055 | 6.055 | 5.980 | 5.980 | 1,701 | -0.04(-0.66%) |
Nov 13, 2023 | 6.020 | 6.020 | 6.020 | 6.020 | 437 | -0.06(-0.99%) |
Nov 10, 2023 | 6.250 | 6.250 | 6.000 | 6.080 | 1,331 | -0.48(-7.27%) |
Nov 09, 2023 | 6.810 | 6.990 | 6.557 | 6.557 | 4,665 | -0.03(-0.50%) |
Nov 08, 2023 | 6.409 | 6.610 | 6.409 | 6.590 | 3,621 | +0.09(+1.39%) |
Nov 07, 2023 | 6.000 | 6.500 | 6.000 | 6.500 | 3,950 | +0.71(+12.26%) |
Nov 06, 2023 | 5.450 | 5.800 | 5.030 | 5.790 | 2,693 | -0.18(-3.10%) |
Nov 03, 2023 | 5.975 | 5.975 | 5.975 | 5.975 | 587 | +0.38(+6.70%) |
Nov 02, 2023 | 5.370 | 5.670 | 5.370 | 5.600 | 1,864 | +0.35(+6.67%) |