Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.720 | 8.735 | 8.429 | 8.434 | 628,545 | -0.24(-2.73%) |
Jan 30, 2024 | 8.621 | 8.671 | 8.533 | 8.671 | 395,510 | +0.04(+0.46%) |
Jan 29, 2024 | 8.700 | 8.700 | 8.542 | 8.631 | 499,518 | +0.06(+0.69%) |
Jan 26, 2024 | 8.582 | 8.621 | 8.508 | 8.572 | 273,350 | +0.06(+0.70%) |
Jan 25, 2024 | 8.661 | 8.661 | 8.429 | 8.513 | 438,608 | +0.01(+0.12%) |
Jan 24, 2024 | 8.523 | 8.621 | 8.473 | 8.503 | 666,000 | -0.03(-0.35%) |
Jan 23, 2024 | 8.276 | 8.542 | 8.276 | 8.533 | 1,056,776 | +0.32(+3.84%) |
Jan 22, 2024 | 8.069 | 8.259 | 8.069 | 8.217 | 949,241 | -0.21(-2.46%) |
Jan 19, 2024 | 8.454 | 8.454 | 8.301 | 8.424 | 587,395 | +0.00(+0.00%) |
Jan 18, 2024 | 8.256 | 8.434 | 8.227 | 8.424 | 1,258,353 | -0.08(-0.93%) |
Jan 17, 2024 | 8.473 | 8.520 | 8.394 | 8.503 | 883,652 | -0.31(-3.47%) |
Jan 16, 2024 | 8.917 | 8.976 | 8.789 | 8.809 | 1,013,002 | -0.49(-5.30%) |
Jan 12, 2024 | 9.391 | 9.449 | 9.282 | 9.302 | 360,194 | +0.16(+1.73%) |
Jan 11, 2024 | 9.154 | 9.194 | 9.026 | 9.144 | 420,155 | +0.11(+1.20%) |
Jan 10, 2024 | 8.907 | 9.095 | 8.878 | 9.036 | 1,085,231 | -0.57(-5.95%) |
Jan 09, 2024 | 9.736 | 9.736 | 9.539 | 9.608 | 473,709 | -0.03(-0.31%) |
Jan 08, 2024 | 9.499 | 9.656 | 9.460 | 9.637 | 447,049 | -0.09(-0.91%) |
Jan 05, 2024 | 9.697 | 10.01 | 9.677 | 9.726 | 532,517 | +0.20(+2.07%) |
Jan 04, 2024 | 9.726 | 9.746 | 9.494 | 9.529 | 493,414 | -0.20(-2.03%) |
Jan 03, 2024 | 9.667 | 9.773 | 9.598 | 9.726 | 447,892 | -0.12(-1.20%) |
Jan 02, 2024 | 9.795 | 9.963 | 9.775 | 9.845 | 352,943 | +0.04(+0.40%) |
Dec 29, 2023 | 9.845 | 9.845 | 9.731 | 9.805 | 392,219 | +0.04(+0.40%) |
Dec 28, 2023 | 9.894 | 9.923 | 9.766 | 9.766 | 327,488 | -0.31(-3.04%) |
Dec 27, 2023 | 10.07 | 10.14 | 10.03 | 10.07 | 283,070 | +0.19(+1.90%) |
Dec 26, 2023 | 10.02 | 10.02 | 9.864 | 9.884 | 238,369 | -0.05(-0.50%) |
Dec 22, 2023 | 10.03 | 10.07 | 9.889 | 9.933 | 242,930 | +0.06(+0.60%) |
Dec 21, 2023 | 9.845 | 9.884 | 9.795 | 9.874 | 394,471 | +0.11(+1.11%) |
Dec 20, 2023 | 9.805 | 9.923 | 9.751 | 9.766 | 675,001 | +0.07(+0.71%) |
Dec 19, 2023 | 9.588 | 9.756 | 9.588 | 9.697 | 724,351 | +0.36(+3.91%) |
Dec 18, 2023 | 9.460 | 9.475 | 9.304 | 9.332 | 461,520 | +0.15(+1.61%) |
Dec 15, 2023 | 9.332 | 9.391 | 9.129 | 9.184 | 506,188 | -0.13(-1.38%) |
Dec 14, 2023 | 9.213 | 9.411 | 9.174 | 9.312 | 1,028,814 | +0.08(+0.85%) |
Dec 13, 2023 | 8.789 | 9.243 | 8.730 | 9.233 | 953,270 | +0.36(+4.00%) |
Dec 12, 2023 | 8.927 | 9.021 | 8.759 | 8.878 | 1,422,763 | -0.46(-4.96%) |
Dec 11, 2023 | 9.026 | 9.410 | 8.957 | 9.341 | 1,243,241 | -0.08(-0.84%) |
Dec 08, 2023 | 9.322 | 9.539 | 9.302 | 9.420 | 1,704,422 | -0.32(-3.24%) |
Dec 07, 2023 | 9.697 | 9.795 | 9.667 | 9.736 | 746,764 | -0.03(-0.30%) |
Dec 06, 2023 | 9.835 | 9.983 | 9.736 | 9.766 | 1,195,934 | -0.32(-3.13%) |
Dec 05, 2023 | 10.20 | 10.27 | 10.08 | 10.08 | 754,224 | -0.51(-4.84%) |
Dec 04, 2023 | 10.64 | 10.68 | 10.56 | 10.59 | 821,184 | -0.46(-4.19%) |
Dec 01, 2023 | 10.88 | 11.17 | 10.84 | 11.06 | 673,254 | +0.18(+1.63%) |
Nov 30, 2023 | 10.93 | 11.03 | 10.86 | 10.88 | 689,355 | -0.45(-4.00%) |
Nov 29, 2023 | 11.33 | 11.47 | 11.31 | 11.33 | 356,333 | -0.06(-0.52%) |
Nov 28, 2023 | 11.28 | 11.49 | 11.26 | 11.39 | 461,572 | +0.10(+0.87%) |
Nov 27, 2023 | 11.43 | 11.47 | 11.24 | 11.29 | 550,761 | +0.17(+1.51%) |
Nov 24, 2023 | 11.21 | 11.31 | 11.12 | 11.13 | 264,116 | +0.01(+0.09%) |
Nov 22, 2023 | 11.31 | 11.31 | 11.04 | 11.12 | 1,084,228 | -0.58(-4.97%) |
Nov 21, 2023 | 11.91 | 11.92 | 11.69 | 11.70 | 299,431 | -0.32(-2.63%) |
Nov 20, 2023 | 11.96 | 12.06 | 11.91 | 12.01 | 314,796 | -0.16(-1.30%) |
Nov 17, 2023 | 12.11 | 12.21 | 11.99 | 12.17 | 308,434 | -0.06(-0.48%) |
Nov 16, 2023 | 12.32 | 12.41 | 12.17 | 12.23 | 189,083 | -0.31(-2.44%) |
Nov 15, 2023 | 12.58 | 12.68 | 12.53 | 12.54 | 235,795 | -0.02(-0.16%) |
Nov 14, 2023 | 12.32 | 12.61 | 12.32 | 12.56 | 374,773 | +0.50(+4.17%) |
Nov 13, 2023 | 12.09 | 12.13 | 12.01 | 12.05 | 212,878 | +0.15(+1.24%) |
Nov 10, 2023 | 11.85 | 11.93 | 11.64 | 11.91 | 394,467 | -0.15(-1.23%) |
Nov 09, 2023 | 12.15 | 12.28 | 12.05 | 12.05 | 176,946 | +0.08(+0.66%) |
Nov 08, 2023 | 12.09 | 12.14 | 11.93 | 11.98 | 318,204 | -0.11(-0.90%) |
Nov 07, 2023 | 12.46 | 12.47 | 12.08 | 12.08 | 310,109 | -0.56(-4.45%) |
Nov 06, 2023 | 12.76 | 12.81 | 12.64 | 12.65 | 226,940 | +0.07(+0.55%) |
Nov 03, 2023 | 12.57 | 12.70 | 12.48 | 12.58 | 335,612 | -0.01(-0.08%) |
Nov 02, 2023 | 12.27 | 12.59 | 12.24 | 12.59 | 288,501 | +0.19(+1.51%) |