Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 12.60 | 12.66 | 12.39 | 12.45 | 89,601 | +0.01(+0.08%) |
Jan 30, 2024 | 12.11 | 12.54 | 12.09 | 12.44 | 69,415 | +0.16(+1.30%) |
Jan 29, 2024 | 12.55 | 12.55 | 12.20 | 12.28 | 11,862 | -0.10(-0.81%) |
Jan 26, 2024 | 12.04 | 12.40 | 12.04 | 12.38 | 20,506 | +0.30(+2.48%) |
Jan 25, 2024 | 12.05 | 12.50 | 11.94 | 12.08 | 43,727 | +0.07(+0.58%) |
Jan 24, 2024 | 11.93 | 12.30 | 11.71 | 12.01 | 31,903 | +0.04(+0.33%) |
Jan 23, 2024 | 12.14 | 12.64 | 11.84 | 11.97 | 184,384 | -0.14(-1.16%) |
Jan 22, 2024 | 12.05 | 12.50 | 11.82 | 12.11 | 82,455 | +0.11(+0.92%) |
Jan 19, 2024 | 11.40 | 12.16 | 11.36 | 12.00 | 92,842 | +0.50(+4.35%) |
Jan 18, 2024 | 11.25 | 11.71 | 11.20 | 11.50 | 54,889 | +0.14(+1.23%) |
Jan 17, 2024 | 11.23 | 11.59 | 11.23 | 11.36 | 43,297 | +0.05(+0.44%) |
Jan 16, 2024 | 11.10 | 11.57 | 11.00 | 11.31 | 25,789 | +0.20(+1.80%) |
Jan 12, 2024 | 11.40 | 11.79 | 11.11 | 11.11 | 24,732 | -0.14(-1.24%) |
Jan 11, 2024 | 10.70 | 11.70 | 10.70 | 11.25 | 38,310 | +0.61(+5.73%) |
Jan 10, 2024 | 10.22 | 11.20 | 10.22 | 10.64 | 63,868 | -0.02(-0.19%) |
Jan 09, 2024 | 11.50 | 11.50 | 10.35 | 10.66 | 54,473 | -0.59(-5.24%) |
Jan 08, 2024 | 10.36 | 12.19 | 10.36 | 11.25 | 60,167 | +0.83(+7.97%) |
Jan 05, 2024 | 10.59 | 10.99 | 10.40 | 10.42 | 25,885 | -0.19(-1.79%) |
Jan 04, 2024 | 10.41 | 10.65 | 10.26 | 10.61 | 32,063 | +0.16(+1.53%) |
Jan 03, 2024 | 10.40 | 10.65 | 10.20 | 10.45 | 41,794 | +0.18(+1.75%) |
Jan 02, 2024 | 8.790 | 10.60 | 8.790 | 10.27 | 104,669 | +0.61(+6.31%) |
Dec 29, 2023 | 10.15 | 10.43 | 9.650 | 9.660 | 91,164 | -0.41(-4.07%) |
Dec 28, 2023 | 8.920 | 10.10 | 8.545 | 10.07 | 114,817 | +1.15(+12.89%) |
Dec 27, 2023 | 8.970 | 9.050 | 8.340 | 8.920 | 39,862 | +0.01(+0.11%) |
Dec 26, 2023 | 8.290 | 9.030 | 8.290 | 8.910 | 29,906 | +0.65(+7.87%) |
Dec 22, 2023 | 8.150 | 8.380 | 8.150 | 8.260 | 22,884 | +0.11(+1.35%) |
Dec 21, 2023 | 8.010 | 8.150 | 7.710 | 8.150 | 17,267 | +0.17(+2.13%) |
Dec 20, 2023 | 8.170 | 8.490 | 7.710 | 7.980 | 61,066 | -0.37(-4.43%) |
Dec 19, 2023 | 8.300 | 8.500 | 7.940 | 8.350 | 26,758 | +0.25(+3.09%) |
Dec 18, 2023 | 8.150 | 8.490 | 7.890 | 8.100 | 40,080 | +0.05(+0.62%) |
Dec 15, 2023 | 8.170 | 8.340 | 7.510 | 8.050 | 33,123 | -0.20(-2.42%) |
Dec 14, 2023 | 7.800 | 8.450 | 7.800 | 8.250 | 56,455 | +0.29(+3.64%) |
Dec 13, 2023 | 7.650 | 8.250 | 7.450 | 7.960 | 59,945 | +0.26(+3.38%) |
Dec 12, 2023 | 7.250 | 7.900 | 7.250 | 7.700 | 230,100 | +0.80(+11.59%) |
Dec 11, 2023 | 6.556 | 7.125 | 6.556 | 6.900 | 26,469 | -0.10(-1.43%) |
Dec 08, 2023 | 7.330 | 7.330 | 6.880 | 7.000 | 30,108 | -0.10(-1.35%) |
Dec 07, 2023 | 7.100 | 7.170 | 7.040 | 7.096 | 4,461 | +0.10(+1.36%) |
Dec 06, 2023 | 6.880 | 7.110 | 6.770 | 7.000 | 20,469 | +0.15(+2.19%) |
Dec 05, 2023 | 7.310 | 7.310 | 6.636 | 6.850 | 22,814 | -0.20(-2.82%) |
Dec 04, 2023 | 6.990 | 7.049 | 6.900 | 7.049 | 2,154 | +0.04(+0.55%) |
Dec 01, 2023 | 7.000 | 7.100 | 7.000 | 7.010 | 3,881 | +0.11(+1.59%) |
Nov 30, 2023 | 6.980 | 6.980 | 6.565 | 6.900 | 3,093 | -0.16(-2.27%) |
Nov 29, 2023 | 7.280 | 7.280 | 7.050 | 7.060 | 7,721 | -0.04(-0.56%) |
Nov 28, 2023 | 7.310 | 7.310 | 7.062 | 7.100 | 7,003 | -0.01(-0.14%) |
Nov 27, 2023 | 6.990 | 7.120 | 6.950 | 7.110 | 11,027 | +0.11(+1.57%) |
Nov 24, 2023 | 6.920 | 7.000 | 6.920 | 7.000 | 3,176 | -0.12(-1.69%) |
Nov 22, 2023 | 6.530 | 7.120 | 6.530 | 7.120 | 6,898 | +0.63(+9.71%) |
Nov 21, 2023 | 6.250 | 6.530 | 6.220 | 6.490 | 13,804 | -0.03(-0.46%) |
Nov 20, 2023 | 6.460 | 6.530 | 6.385 | 6.520 | 3,525 | +0.22(+3.49%) |
Nov 17, 2023 | 6.030 | 6.350 | 5.850 | 6.300 | 17,897 | +0.11(+1.78%) |
Nov 16, 2023 | 6.270 | 6.270 | 6.020 | 6.190 | 22,865 | +0.22(+3.69%) |
Nov 15, 2023 | 6.160 | 6.200 | 5.970 | 5.970 | 9,868 | -0.06(-0.99%) |
Nov 14, 2023 | 6.950 | 6.950 | 5.750 | 6.030 | 58,044 | -0.69(-10.27%) |
Nov 13, 2023 | 7.110 | 7.110 | 6.220 | 6.720 | 26,138 | -0.11(-1.61%) |
Nov 10, 2023 | 6.870 | 6.975 | 6.660 | 6.830 | 7,075 | -0.15(-2.15%) |
Nov 09, 2023 | 7.200 | 7.588 | 6.550 | 6.980 | 35,539 | -0.02(-0.29%) |
Nov 08, 2023 | 6.900 | 7.030 | 6.200 | 7.000 | 7,029 | +0.10(+1.45%) |
Nov 07, 2023 | 6.910 | 7.460 | 6.890 | 6.900 | 25,229 | +0.10(+1.47%) |
Nov 06, 2023 | 6.600 | 7.150 | 6.510 | 6.800 | 5,394 | +0.17(+2.56%) |
Nov 03, 2023 | 6.400 | 6.630 | 6.300 | 6.630 | 2,643 | +0.33(+5.24%) |
Nov 02, 2023 | 6.250 | 6.345 | 6.250 | 6.300 | 4,941 | +0.02(+0.32%) |