Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.74 | 10.75 | 10.17 | 10.25 | 269,623 | -0.68(-6.22%) |
Jan 30, 2024 | 11.91 | 11.99 | 10.85 | 10.93 | 187,713 | -1.11(-9.22%) |
Jan 29, 2024 | 11.50 | 12.06 | 11.50 | 12.04 | 218,612 | +0.68(+5.99%) |
Jan 26, 2024 | 11.77 | 11.83 | 11.10 | 11.36 | 238,721 | -0.41(-3.48%) |
Jan 25, 2024 | 11.70 | 11.93 | 11.51 | 11.77 | 116,288 | +0.21(+1.82%) |
Jan 24, 2024 | 12.50 | 12.50 | 11.45 | 11.56 | 198,191 | -0.78(-6.32%) |
Jan 23, 2024 | 12.47 | 12.69 | 12.02 | 12.34 | 195,554 | -0.01(-0.08%) |
Jan 22, 2024 | 12.72 | 12.90 | 11.80 | 12.35 | 336,218 | -0.33(-2.60%) |
Jan 19, 2024 | 11.91 | 12.93 | 11.85 | 12.68 | 295,302 | +0.78(+6.55%) |
Jan 18, 2024 | 12.05 | 12.29 | 11.61 | 11.90 | 139,886 | -0.05(-0.42%) |
Jan 17, 2024 | 12.30 | 12.30 | 11.63 | 11.95 | 205,849 | -0.30(-2.45%) |
Jan 16, 2024 | 11.51 | 12.65 | 11.27 | 12.25 | 471,046 | +0.74(+6.43%) |
Jan 12, 2024 | 11.71 | 11.90 | 11.20 | 11.51 | 150,717 | -0.11(-0.95%) |
Jan 11, 2024 | 11.55 | 11.90 | 11.18 | 11.62 | 156,816 | +0.02(+0.17%) |
Jan 10, 2024 | 12.04 | 12.07 | 11.31 | 11.60 | 281,058 | -0.51(-4.21%) |
Jan 09, 2024 | 11.22 | 12.37 | 11.16 | 12.11 | 431,990 | +0.83(+7.36%) |
Jan 08, 2024 | 11.30 | 11.43 | 10.55 | 11.28 | 443,534 | +0.01(+0.09%) |
Jan 05, 2024 | 11.01 | 11.95 | 10.51 | 11.27 | 498,283 | +0.27(+2.45%) |
Jan 04, 2024 | 10.00 | 11.29 | 9.950 | 11.00 | 566,935 | +1.16(+11.79%) |
Jan 03, 2024 | 9.900 | 10.23 | 9.570 | 9.840 | 174,385 | -0.08(-0.81%) |
Jan 02, 2024 | 9.790 | 9.950 | 9.315 | 9.920 | 218,096 | +0.45(+4.75%) |
Dec 29, 2023 | 9.350 | 9.900 | 9.245 | 9.470 | 325,221 | +0.33(+3.61%) |
Dec 28, 2023 | 9.400 | 9.400 | 8.880 | 9.140 | 74,324 | -0.28(-2.97%) |
Dec 27, 2023 | 9.290 | 9.480 | 9.150 | 9.420 | 111,741 | +0.05(+0.53%) |
Dec 26, 2023 | 8.900 | 9.430 | 8.900 | 9.370 | 112,331 | +0.51(+5.76%) |
Dec 22, 2023 | 8.900 | 9.000 | 8.740 | 8.860 | 36,918 | -0.08(-0.89%) |
Dec 21, 2023 | 8.790 | 8.969 | 8.634 | 8.940 | 52,267 | +0.34(+3.95%) |
Dec 20, 2023 | 8.750 | 9.090 | 8.400 | 8.600 | 112,561 | -0.37(-4.12%) |
Dec 19, 2023 | 8.510 | 9.060 | 8.510 | 8.970 | 136,506 | +0.58(+6.91%) |
Dec 18, 2023 | 8.270 | 8.680 | 8.090 | 8.390 | 81,016 | +0.12(+1.45%) |
Dec 15, 2023 | 8.260 | 8.520 | 8.250 | 8.270 | 63,214 | +0.14(+1.72%) |
Dec 14, 2023 | 8.580 | 8.580 | 8.060 | 8.130 | 102,148 | -0.27(-3.21%) |
Dec 13, 2023 | 8.160 | 8.510 | 8.050 | 8.400 | 55,721 | +0.24(+2.94%) |
Dec 12, 2023 | 8.490 | 8.612 | 8.040 | 8.160 | 75,160 | -0.29(-3.43%) |
Dec 11, 2023 | 8.750 | 8.760 | 8.390 | 8.450 | 79,013 | -0.22(-2.54%) |
Dec 08, 2023 | 8.600 | 8.800 | 8.450 | 8.670 | 117,502 | +0.23(+2.73%) |
Dec 07, 2023 | 8.740 | 8.800 | 8.190 | 8.440 | 136,371 | -0.31(-3.54%) |
Dec 06, 2023 | 8.800 | 8.800 | 8.600 | 8.750 | 86,196 | -0.01(-0.11%) |
Dec 05, 2023 | 8.600 | 8.790 | 8.410 | 8.760 | 112,110 | -0.01(-0.11%) |
Dec 04, 2023 | 7.890 | 8.787 | 7.890 | 8.770 | 272,414 | +0.95(+12.15%) |
Dec 01, 2023 | 7.460 | 8.064 | 7.330 | 7.820 | 99,187 | +0.46(+6.25%) |
Nov 30, 2023 | 7.820 | 7.820 | 7.010 | 7.360 | 139,521 | -0.50(-6.42%) |
Nov 29, 2023 | 7.700 | 7.900 | 7.650 | 7.865 | 65,170 | +0.20(+2.54%) |
Nov 28, 2023 | 7.530 | 7.965 | 7.510 | 7.670 | 109,568 | +0.18(+2.40%) |
Nov 27, 2023 | 7.010 | 7.630 | 7.010 | 7.490 | 114,855 | +0.31(+4.24%) |
Nov 24, 2023 | 7.200 | 7.343 | 7.050 | 7.185 | 35,376 | -0.03(-0.35%) |
Nov 22, 2023 | 7.290 | 7.503 | 7.160 | 7.210 | 41,429 | +0.01(+0.14%) |
Nov 21, 2023 | 7.650 | 7.660 | 7.050 | 7.200 | 97,706 | -0.37(-4.89%) |
Nov 20, 2023 | 6.940 | 7.610 | 6.920 | 7.570 | 233,521 | +0.70(+10.19%) |
Nov 17, 2023 | 6.470 | 6.907 | 6.435 | 6.870 | 102,148 | +0.36(+5.53%) |
Nov 16, 2023 | 6.350 | 6.650 | 6.300 | 6.510 | 98,544 | +0.23(+3.66%) |
Nov 15, 2023 | 6.100 | 6.690 | 5.935 | 6.280 | 282,401 | +0.78(+14.18%) |
Nov 14, 2023 | 5.010 | 5.600 | 4.822 | 5.500 | 151,238 | +0.67(+13.87%) |
Nov 13, 2023 | 4.870 | 4.950 | 4.740 | 4.830 | 73,479 | -0.13(-2.62%) |
Nov 10, 2023 | 4.650 | 5.020 | 4.650 | 4.960 | 34,124 | +0.27(+5.76%) |
Nov 09, 2023 | 4.910 | 4.910 | 4.640 | 4.690 | 23,781 | -0.17(-3.50%) |
Nov 08, 2023 | 4.920 | 4.980 | 4.800 | 4.860 | 11,849 | -0.11(-2.21%) |
Nov 07, 2023 | 4.970 | 5.070 | 4.960 | 4.970 | 10,196 | -0.03(-0.60%) |
Nov 06, 2023 | 5.030 | 5.070 | 4.890 | 5.000 | 38,205 | +0.05(+1.01%) |
Nov 03, 2023 | 4.890 | 5.059 | 4.795 | 4.950 | 48,335 | +0.19(+3.99%) |
Nov 02, 2023 | 4.850 | 4.850 | 4.680 | 4.760 | 21,368 | +0.07(+1.49%) |