Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.200 | 9.490 | 8.949 | 9.000 | 18,669 | -0.24(-2.60%) |
Jan 30, 2024 | 10.08 | 10.35 | 9.030 | 9.240 | 27,659 | -0.77(-7.69%) |
Jan 29, 2024 | 10.00 | 10.28 | 9.370 | 10.01 | 60,671 | +0.47(+4.93%) |
Jan 26, 2024 | 9.390 | 10.01 | 9.360 | 9.540 | 35,355 | +0.44(+4.84%) |
Jan 25, 2024 | 10.20 | 10.59 | 9.000 | 9.100 | 81,078 | -0.90(-9.00%) |
Jan 24, 2024 | 10.02 | 10.59 | 10.00 | 10.00 | 30,405 | +0.68(+7.30%) |
Jan 23, 2024 | 8.630 | 9.830 | 8.620 | 9.320 | 31,968 | +0.73(+8.50%) |
Jan 22, 2024 | 9.170 | 9.310 | 8.530 | 8.590 | 71,905 | -0.55(-6.02%) |
Jan 19, 2024 | 9.140 | 10.10 | 8.500 | 9.140 | 108,678 | +0.02(+0.22%) |
Jan 18, 2024 | 10.29 | 10.34 | 9.120 | 9.120 | 36,008 | -0.99(-9.79%) |
Jan 17, 2024 | 9.260 | 10.39 | 9.050 | 10.11 | 52,424 | +0.64(+6.76%) |
Jan 16, 2024 | 8.950 | 9.480 | 8.882 | 9.470 | 43,541 | -0.01(-0.11%) |
Jan 12, 2024 | 11.18 | 11.86 | 8.900 | 9.480 | 109,622 | -1.72(-15.36%) |
Jan 11, 2024 | 13.61 | 14.50 | 10.70 | 11.20 | 101,382 | -0.98(-8.05%) |
Jan 10, 2024 | 11.68 | 12.50 | 10.89 | 12.18 | 44,057 | +0.35(+2.96%) |
Jan 09, 2024 | 12.20 | 12.33 | 11.19 | 11.83 | 35,528 | -0.64(-5.13%) |
Jan 08, 2024 | 13.29 | 13.69 | 10.65 | 12.47 | 171,603 | -0.84(-6.31%) |
Jan 05, 2024 | 13.23 | 15.33 | 12.55 | 13.31 | 114,509 | +0.08(+0.60%) |
Jan 04, 2024 | 13.10 | 14.05 | 13.00 | 13.23 | 49,178 | -0.16(-1.19%) |
Jan 03, 2024 | 12.48 | 14.00 | 12.48 | 13.39 | 45,661 | -0.30(-2.19%) |
Jan 02, 2024 | 15.81 | 16.49 | 12.55 | 13.69 | 194,486 | -1.61(-10.52%) |
Dec 29, 2023 | 17.29 | 17.29 | 15.00 | 15.30 | 163,897 | -1.96(-11.36%) |
Dec 28, 2023 | 17.21 | 17.29 | 15.65 | 17.26 | 147,961 | -0.69(-3.84%) |
Dec 27, 2023 | 18.94 | 18.94 | 17.20 | 17.95 | 510,851 | +0.50(+2.87%) |
Dec 26, 2023 | 13.17 | 17.99 | 12.98 | 17.45 | 674,607 | +4.44(+34.13%) |
Dec 22, 2023 | 13.15 | 13.60 | 12.41 | 13.01 | 197,254 | +0.02(+0.15%) |
Dec 21, 2023 | 13.23 | 14.00 | 11.57 | 12.99 | 292,871 | +0.51(+4.09%) |
Dec 20, 2023 | 8.410 | 14.75 | 8.100 | 12.48 | 811,575 | +4.05(+48.06%) |
Dec 19, 2023 | 7.650 | 8.800 | 7.650 | 8.429 | 63,735 | +1.03(+13.90%) |
Dec 18, 2023 | 7.230 | 7.450 | 7.230 | 7.400 | 9,713 | +0.14(+1.93%) |
Dec 15, 2023 | 7.270 | 7.430 | 7.220 | 7.260 | 6,545 | -0.04(-0.48%) |
Dec 14, 2023 | 7.010 | 7.699 | 7.010 | 7.295 | 13,017 | +0.08(+1.05%) |
Dec 13, 2023 | 7.104 | 7.230 | 6.880 | 7.219 | 13,014 | -0.01(-0.15%) |
Dec 12, 2023 | 7.200 | 7.425 | 7.180 | 7.230 | 8,113 | -0.02(-0.28%) |
Dec 11, 2023 | 7.500 | 7.500 | 7.250 | 7.250 | 5,714 | -0.60(-7.68%) |
Dec 08, 2023 | 7.900 | 7.955 | 7.502 | 7.854 | 13,822 | -0.16(-1.95%) |
Dec 07, 2023 | 8.020 | 8.065 | 7.939 | 8.010 | 6,772 | -0.16(-1.96%) |
Dec 06, 2023 | 8.300 | 8.300 | 7.850 | 8.170 | 27,935 | -0.07(-0.85%) |
Dec 05, 2023 | 7.950 | 8.400 | 7.760 | 8.240 | 31,217 | -0.13(-1.55%) |
Dec 04, 2023 | 6.870 | 8.480 | 6.870 | 8.370 | 67,709 | +1.68(+25.11%) |
Dec 01, 2023 | 6.510 | 6.830 | 6.500 | 6.690 | 12,198 | +0.12(+1.83%) |
Nov 30, 2023 | 6.600 | 6.840 | 6.570 | 6.570 | 7,925 | -0.08(-1.20%) |
Nov 29, 2023 | 6.770 | 6.845 | 6.650 | 6.650 | 6,836 | -0.04(-0.60%) |
Nov 28, 2023 | 7.000 | 7.000 | 6.620 | 6.690 | 18,331 | -0.31(-4.43%) |
Nov 27, 2023 | 7.170 | 7.170 | 6.690 | 7.000 | 13,137 | -0.10(-1.41%) |
Nov 24, 2023 | 6.969 | 7.190 | 6.969 | 7.100 | 7,280 | +0.05(+0.71%) |
Nov 22, 2023 | 7.130 | 7.180 | 6.930 | 7.050 | 1,528 | -0.13(-1.88%) |
Nov 21, 2023 | 7.240 | 7.240 | 6.900 | 7.185 | 7,519 | -0.03(-0.35%) |
Nov 20, 2023 | 7.300 | 7.400 | 7.207 | 7.210 | 7,750 | -0.19(-2.57%) |
Nov 17, 2023 | 7.432 | 7.432 | 7.150 | 7.400 | 3,676 | -0.09(-1.27%) |
Nov 16, 2023 | 7.320 | 7.495 | 7.320 | 7.495 | 2,718 | -0.09(-1.19%) |
Nov 15, 2023 | 7.260 | 7.730 | 7.260 | 7.585 | 8,237 | +0.23(+3.14%) |
Nov 14, 2023 | 7.690 | 7.690 | 7.302 | 7.354 | 3,996 | -0.17(-2.20%) |
Nov 13, 2023 | 7.370 | 7.530 | 7.303 | 7.520 | 2,493 | -0.03(-0.40%) |
Nov 10, 2023 | 7.740 | 7.740 | 7.310 | 7.550 | 2,115 | -0.02(-0.26%) |
Nov 09, 2023 | 7.880 | 8.100 | 7.310 | 7.570 | 13,312 | +0.30(+4.13%) |
Nov 08, 2023 | 7.570 | 7.570 | 7.261 | 7.270 | 2,654 | +0.00(+0.00%) |
Nov 07, 2023 | 8.040 | 8.040 | 7.270 | 7.270 | 15,450 | -0.77(-9.58%) |
Nov 06, 2023 | 7.700 | 8.045 | 7.610 | 8.040 | 9,676 | -0.17(-2.07%) |
Nov 03, 2023 | 7.020 | 8.210 | 6.985 | 8.210 | 21,483 | +1.11(+15.64%) |
Nov 02, 2023 | 7.200 | 7.200 | 6.800 | 7.100 | 4,618 | +0.40(+5.97%) |