Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.350 | 9.940 | 9.305 | 9.400 | 1,600,321 | +0.00(+0.00%) |
Jan 30, 2024 | 9.430 | 9.460 | 9.120 | 9.400 | 1,398,270 | -0.12(-1.26%) |
Jan 29, 2024 | 8.940 | 9.520 | 8.510 | 9.520 | 1,624,817 | -0.03(-0.31%) |
Jan 26, 2024 | 9.670 | 9.855 | 9.410 | 9.550 | 674,303 | -0.15(-1.55%) |
Jan 25, 2024 | 9.740 | 9.900 | 9.580 | 9.700 | 1,243,304 | +0.07(+0.73%) |
Jan 24, 2024 | 10.04 | 10.12 | 9.575 | 9.630 | 1,948,727 | -0.34(-3.41%) |
Jan 23, 2024 | 9.770 | 10.02 | 9.535 | 9.970 | 1,564,212 | +0.37(+3.85%) |
Jan 22, 2024 | 9.510 | 9.800 | 9.420 | 9.600 | 810,389 | +0.11(+1.16%) |
Jan 19, 2024 | 9.840 | 9.840 | 9.470 | 9.490 | 756,959 | -0.30(-3.06%) |
Jan 18, 2024 | 10.09 | 10.10 | 9.715 | 9.790 | 901,985 | -0.24(-2.39%) |
Jan 17, 2024 | 9.910 | 10.05 | 9.780 | 10.03 | 767,460 | -0.08(-0.79%) |
Jan 16, 2024 | 10.34 | 10.29 | 10.09 | 10.11 | 870,311 | -0.26(-2.51%) |
Jan 12, 2024 | 10.47 | 10.93 | 10.31 | 10.37 | 587,268 | +0.03(+0.29%) |
Jan 11, 2024 | 10.31 | 10.45 | 10.04 | 10.34 | 1,294,216 | +0.03(+0.29%) |
Jan 10, 2024 | 10.10 | 10.50 | 9.940 | 10.31 | 1,094,460 | +0.13(+1.28%) |
Jan 09, 2024 | 10.18 | 10.46 | 10.07 | 10.18 | 965,998 | -0.15(-1.45%) |
Jan 08, 2024 | 9.930 | 10.33 | 9.730 | 10.33 | 892,631 | +0.30(+2.99%) |
Jan 05, 2024 | 10.18 | 10.27 | 9.905 | 10.03 | 585,096 | -0.24(-2.34%) |
Jan 04, 2024 | 10.14 | 10.30 | 9.940 | 10.27 | 906,040 | +0.19(+1.88%) |
Jan 03, 2024 | 10.39 | 10.39 | 10.01 | 10.08 | 728,697 | -0.43(-4.09%) |
Jan 02, 2024 | 10.00 | 10.67 | 9.850 | 10.51 | 1,067,223 | +0.45(+4.47%) |
Dec 29, 2023 | 10.27 | 10.27 | 10.03 | 10.06 | 724,202 | -0.23(-2.24%) |
Dec 28, 2023 | 10.20 | 10.40 | 10.12 | 10.29 | 938,522 | +0.07(+0.68%) |
Dec 27, 2023 | 10.27 | 10.37 | 10.05 | 10.22 | 827,791 | +0.03(+0.29%) |
Dec 26, 2023 | 10.17 | 10.32 | 10.03 | 10.19 | 648,682 | +0.08(+0.79%) |
Dec 22, 2023 | 9.960 | 10.32 | 9.950 | 10.11 | 1,037,923 | +0.22(+2.22%) |
Dec 21, 2023 | 9.790 | 10.00 | 9.660 | 9.890 | 738,614 | +0.28(+2.91%) |
Dec 20, 2023 | 9.980 | 10.15 | 9.575 | 9.610 | 1,337,845 | -0.42(-4.19%) |
Dec 19, 2023 | 9.840 | 10.16 | 9.780 | 10.03 | 1,214,886 | +0.31(+3.19%) |
Dec 18, 2023 | 9.980 | 10.16 | 9.705 | 9.720 | 904,074 | -0.24(-2.41%) |
Dec 15, 2023 | 10.15 | 10.33 | 9.870 | 9.960 | 4,573,970 | -0.08(-0.80%) |
Dec 14, 2023 | 10.28 | 10.57 | 9.950 | 10.04 | 1,697,404 | -0.02(-0.20%) |
Dec 13, 2023 | 9.230 | 10.10 | 9.230 | 10.06 | 1,306,150 | +0.84(+9.11%) |
Dec 12, 2023 | 9.410 | 9.410 | 9.030 | 9.220 | 944,218 | -0.25(-2.64%) |
Dec 11, 2023 | 9.610 | 9.620 | 9.265 | 9.470 | 1,032,354 | -0.15(-1.56%) |
Dec 08, 2023 | 9.530 | 9.840 | 9.380 | 9.620 | 928,722 | +0.03(+0.31%) |
Dec 07, 2023 | 9.540 | 9.610 | 9.280 | 9.590 | 982,935 | +0.13(+1.37%) |
Dec 06, 2023 | 9.370 | 9.588 | 9.210 | 9.460 | 793,834 | +0.17(+1.83%) |
Dec 05, 2023 | 9.500 | 9.500 | 9.030 | 9.290 | 1,265,095 | -0.28(-2.93%) |
Dec 04, 2023 | 9.610 | 9.900 | 9.400 | 9.570 | 1,405,587 | -0.12(-1.24%) |
Dec 01, 2023 | 9.410 | 9.710 | 9.120 | 9.690 | 1,028,305 | +0.20(+2.11%) |
Nov 30, 2023 | 9.900 | 10.11 | 9.450 | 9.490 | 1,040,996 | -0.33(-3.36%) |
Nov 29, 2023 | 9.720 | 10.01 | 9.720 | 9.820 | 982,502 | +0.22(+2.29%) |
Nov 28, 2023 | 9.470 | 9.660 | 9.400 | 9.600 | 800,733 | +0.10(+1.05%) |
Nov 27, 2023 | 9.710 | 9.780 | 9.320 | 9.500 | 966,261 | -0.26(-2.66%) |
Nov 24, 2023 | 9.810 | 10.05 | 9.700 | 9.760 | 404,293 | -0.08(-0.81%) |
Nov 22, 2023 | 9.620 | 9.880 | 9.500 | 9.840 | 1,097,948 | +0.41(+4.35%) |
Nov 21, 2023 | 9.670 | 9.730 | 9.430 | 9.430 | 909,199 | -0.37(-3.78%) |
Nov 20, 2023 | 9.710 | 10.00 | 9.620 | 9.800 | 926,793 | +0.11(+1.14%) |
Nov 17, 2023 | 9.800 | 9.930 | 9.645 | 9.690 | 1,123,200 | +0.05(+0.52%) |
Nov 16, 2023 | 9.640 | 9.715 | 9.420 | 9.640 | 1,430,502 | -0.04(-0.41%) |
Nov 15, 2023 | 9.860 | 10.13 | 9.620 | 9.680 | 2,056,216 | -0.18(-1.83%) |
Nov 14, 2023 | 9.540 | 9.950 | 9.280 | 9.860 | 2,372,335 | +0.68(+7.41%) |
Nov 13, 2023 | 8.880 | 9.280 | 8.520 | 9.180 | 1,996,848 | +0.39(+4.44%) |
Nov 10, 2023 | 8.220 | 8.800 | 8.190 | 8.790 | 2,818,232 | +0.65(+7.99%) |
Nov 09, 2023 | 8.650 | 8.750 | 8.060 | 8.140 | 1,269,686 | -0.45(-5.24%) |
Nov 08, 2023 | 8.380 | 8.845 | 8.220 | 8.590 | 1,403,452 | +0.15(+1.78%) |
Nov 07, 2023 | 8.640 | 8.700 | 8.320 | 8.440 | 1,367,030 | -0.19(-2.20%) |
Nov 06, 2023 | 8.770 | 8.870 | 8.550 | 8.630 | 1,455,608 | -0.13(-1.48%) |
Nov 03, 2023 | 8.330 | 9.335 | 8.330 | 8.760 | 2,187,465 | +0.57(+6.96%) |
Nov 02, 2023 | 7.870 | 8.190 | 7.720 | 8.190 | 1,518,862 | +0.40(+5.13%) |