Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.18 | 10.28 | 9.881 | 9.891 | 1,051,420 | -0.28(-2.71%) |
Jan 30, 2024 | 10.17 | 10.27 | 10.09 | 10.17 | 985,512 | -0.09(-0.86%) |
Jan 29, 2024 | 10.17 | 10.26 | 9.989 | 10.25 | 693,527 | +0.11(+1.07%) |
Jan 26, 2024 | 10.28 | 10.47 | 10.14 | 10.15 | 654,444 | -0.07(-0.67%) |
Jan 25, 2024 | 9.979 | 10.24 | 9.901 | 10.22 | 735,385 | +0.43(+4.42%) |
Jan 24, 2024 | 10.07 | 10.12 | 9.773 | 9.783 | 749,931 | -0.25(-2.45%) |
Jan 23, 2024 | 10.11 | 10.28 | 9.842 | 10.03 | 871,248 | -0.01(-0.10%) |
Jan 22, 2024 | 9.773 | 10.06 | 9.724 | 10.04 | 1,079,581 | +0.32(+3.34%) |
Jan 19, 2024 | 9.675 | 9.758 | 9.394 | 9.714 | 1,188,574 | +0.08(+0.82%) |
Jan 18, 2024 | 9.645 | 9.694 | 9.399 | 9.635 | 829,779 | +0.04(+0.41%) |
Jan 17, 2024 | 9.527 | 9.743 | 9.350 | 9.596 | 1,305,690 | -0.09(-0.91%) |
Jan 16, 2024 | 9.842 | 9.891 | 9.635 | 9.684 | 883,258 | -0.22(-2.18%) |
Jan 12, 2024 | 10.16 | 10.22 | 9.852 | 9.901 | 696,308 | -0.16(-1.56%) |
Jan 11, 2024 | 10.34 | 10.34 | 9.871 | 10.06 | 1,074,676 | -0.35(-3.40%) |
Jan 10, 2024 | 10.48 | 10.48 | 10.23 | 10.41 | 686,250 | -0.11(-1.03%) |
Jan 09, 2024 | 10.25 | 10.54 | 10.13 | 10.52 | 1,226,190 | +0.17(+1.62%) |
Jan 08, 2024 | 10.11 | 10.47 | 10.07 | 10.35 | 1,039,414 | +0.26(+2.53%) |
Jan 05, 2024 | 10.31 | 10.41 | 10.04 | 10.10 | 1,056,554 | -0.27(-2.56%) |
Jan 04, 2024 | 10.76 | 10.76 | 10.35 | 10.36 | 1,170,601 | -0.33(-3.13%) |
Jan 03, 2024 | 10.86 | 10.88 | 10.65 | 10.70 | 1,141,110 | -0.26(-2.33%) |
Jan 02, 2024 | 10.25 | 11.22 | 10.24 | 10.95 | 1,524,092 | +0.63(+6.09%) |
Dec 29, 2023 | 10.37 | 10.52 | 10.29 | 10.32 | 1,139,552 | -0.16(-1.50%) |
Dec 28, 2023 | 10.35 | 10.58 | 10.33 | 10.48 | 886,671 | -0.01(-0.09%) |
Dec 27, 2023 | 10.58 | 10.58 | 10.39 | 10.49 | 891,117 | -0.07(-0.64%) |
Dec 26, 2023 | 10.44 | 10.65 | 10.34 | 10.56 | 820,024 | +0.11(+1.02%) |
Dec 22, 2023 | 10.41 | 10.65 | 10.40 | 10.45 | 747,309 | +0.00(+0.00%) |
Dec 21, 2023 | 10.27 | 10.60 | 10.21 | 10.45 | 1,166,584 | +0.28(+2.75%) |
Dec 20, 2023 | 10.27 | 10.46 | 10.11 | 10.17 | 1,353,362 | -0.21(-2.05%) |
Dec 19, 2023 | 10.37 | 10.52 | 10.22 | 10.38 | 1,510,790 | +0.12(+1.13%) |
Dec 18, 2023 | 10.40 | 10.42 | 10.18 | 10.27 | 1,411,004 | -0.20(-1.94%) |
Dec 15, 2023 | 10.65 | 10.65 | 10.34 | 10.47 | 3,929,457 | -0.15(-1.45%) |
Dec 14, 2023 | 10.55 | 11.03 | 10.55 | 10.63 | 2,280,171 | +0.25(+2.42%) |
Dec 13, 2023 | 9.863 | 10.55 | 9.785 | 10.37 | 3,102,733 | +0.46(+4.68%) |
Dec 12, 2023 | 9.863 | 9.998 | 9.747 | 9.911 | 966,791 | +0.03(+0.29%) |
Dec 11, 2023 | 9.901 | 10.01 | 9.805 | 9.882 | 863,656 | +0.01(+0.10%) |
Dec 08, 2023 | 9.834 | 10.10 | 9.776 | 9.872 | 1,206,638 | -0.03(-0.29%) |
Dec 07, 2023 | 9.583 | 10.01 | 9.525 | 9.901 | 1,518,522 | +0.29(+3.02%) |
Dec 06, 2023 | 9.351 | 9.641 | 9.273 | 9.612 | 1,354,948 | +0.41(+4.41%) |
Dec 05, 2023 | 9.467 | 9.515 | 9.114 | 9.206 | 1,272,867 | -0.32(-3.35%) |
Dec 04, 2023 | 9.177 | 9.650 | 9.148 | 9.525 | 1,701,361 | +0.34(+3.68%) |
Dec 01, 2023 | 8.887 | 9.249 | 8.766 | 9.187 | 1,732,841 | +0.26(+2.92%) |
Nov 30, 2023 | 9.061 | 9.085 | 8.839 | 8.926 | 1,301,249 | -0.12(-1.28%) |
Nov 29, 2023 | 9.022 | 9.182 | 8.993 | 9.042 | 1,348,244 | +0.10(+1.08%) |
Nov 28, 2023 | 8.916 | 8.998 | 8.694 | 8.945 | 2,138,255 | +0.05(+0.54%) |
Nov 27, 2023 | 9.003 | 9.003 | 8.829 | 8.897 | 822,282 | -0.17(-1.92%) |
Nov 24, 2023 | 9.109 | 9.177 | 8.984 | 9.071 | 598,532 | +0.01(+0.11%) |
Nov 22, 2023 | 9.129 | 9.235 | 9.027 | 9.061 | 935,259 | +0.00(+0.00%) |
Nov 21, 2023 | 9.090 | 9.129 | 8.984 | 9.061 | 878,352 | -0.07(-0.74%) |
Nov 20, 2023 | 8.974 | 9.177 | 8.795 | 9.129 | 1,293,566 | +0.03(+0.32%) |
Nov 17, 2023 | 9.051 | 9.211 | 8.858 | 9.100 | 1,299,819 | +0.15(+1.73%) |
Nov 16, 2023 | 8.868 | 8.979 | 8.665 | 8.945 | 1,311,666 | +0.06(+0.65%) |
Nov 15, 2023 | 8.742 | 9.061 | 8.704 | 8.887 | 1,281,874 | +0.19(+2.22%) |
Nov 14, 2023 | 8.153 | 8.704 | 8.105 | 8.694 | 1,978,077 | +0.87(+11.11%) |
Nov 13, 2023 | 8.037 | 8.037 | 7.752 | 7.824 | 1,575,243 | -0.21(-2.64%) |
Nov 10, 2023 | 8.385 | 8.510 | 7.771 | 8.037 | 2,191,804 | -0.43(-5.13%) |
Nov 09, 2023 | 8.723 | 8.877 | 7.921 | 8.472 | 2,401,608 | +0.06(+0.69%) |
Nov 08, 2023 | 8.626 | 8.636 | 8.307 | 8.414 | 1,430,278 | -0.22(-2.57%) |
Nov 07, 2023 | 8.510 | 8.655 | 8.423 | 8.636 | 1,131,005 | +0.07(+0.79%) |
Nov 06, 2023 | 8.597 | 8.665 | 8.443 | 8.568 | 1,268,476 | -0.14(-1.55%) |
Nov 03, 2023 | 8.501 | 8.810 | 8.462 | 8.704 | 1,451,441 | +0.36(+4.28%) |
Nov 02, 2023 | 7.844 | 8.409 | 7.844 | 8.346 | 1,194,677 | +0.65(+8.41%) |