Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.80 | 10.91 | 10.32 | 10.37 | 352,435 | -0.48(-4.42%) |
Jan 30, 2024 | 11.13 | 11.28 | 10.66 | 10.85 | 515,144 | +0.05(+0.46%) |
Jan 29, 2024 | 10.07 | 10.92 | 9.820 | 10.80 | 602,704 | +0.65(+6.40%) |
Jan 26, 2024 | 10.60 | 10.81 | 9.960 | 10.15 | 258,902 | -0.14(-1.36%) |
Jan 25, 2024 | 10.65 | 10.74 | 10.08 | 10.29 | 344,391 | -0.18(-1.72%) |
Jan 24, 2024 | 10.50 | 11.12 | 10.31 | 10.47 | 702,772 | +0.20(+1.90%) |
Jan 23, 2024 | 10.23 | 10.57 | 10.00 | 10.28 | 945,105 | +0.26(+2.54%) |
Jan 22, 2024 | 8.900 | 10.14 | 8.810 | 10.02 | 1,019,872 | +1.36(+15.70%) |
Jan 19, 2024 | 8.290 | 8.660 | 8.040 | 8.660 | 596,808 | +0.45(+5.48%) |
Jan 18, 2024 | 7.710 | 8.580 | 7.610 | 8.210 | 1,183,997 | +0.60(+7.88%) |
Jan 17, 2024 | 7.430 | 7.756 | 7.400 | 7.610 | 224,806 | -0.01(-0.13%) |
Jan 16, 2024 | 7.660 | 7.691 | 7.420 | 7.620 | 352,668 | -0.03(-0.39%) |
Jan 12, 2024 | 7.630 | 7.910 | 7.580 | 7.650 | 215,751 | +0.10(+1.32%) |
Jan 11, 2024 | 7.530 | 7.610 | 7.310 | 7.550 | 187,346 | +0.02(+0.27%) |
Jan 10, 2024 | 7.500 | 7.580 | 7.300 | 7.530 | 242,766 | -0.01(-0.13%) |
Jan 09, 2024 | 7.540 | 7.830 | 7.410 | 7.540 | 235,091 | -0.18(-2.33%) |
Jan 08, 2024 | 7.580 | 7.810 | 7.510 | 7.720 | 212,182 | +0.14(+1.85%) |
Jan 05, 2024 | 7.620 | 7.780 | 7.550 | 7.580 | 207,120 | -0.09(-1.17%) |
Jan 04, 2024 | 7.700 | 7.910 | 7.590 | 7.670 | 235,958 | -0.04(-0.52%) |
Jan 03, 2024 | 7.630 | 8.090 | 7.300 | 7.710 | 415,333 | -0.08(-1.03%) |
Jan 02, 2024 | 8.000 | 8.020 | 7.650 | 7.790 | 368,945 | -0.35(-4.30%) |
Dec 29, 2023 | 8.460 | 8.540 | 8.090 | 8.140 | 301,000 | -0.34(-4.01%) |
Dec 28, 2023 | 8.540 | 8.670 | 8.380 | 8.480 | 151,938 | -0.11(-1.28%) |
Dec 27, 2023 | 8.540 | 8.628 | 8.410 | 8.590 | 178,939 | +0.01(+0.12%) |
Dec 26, 2023 | 8.600 | 8.670 | 8.461 | 8.580 | 164,943 | +0.00(+0.00%) |
Dec 22, 2023 | 8.560 | 8.860 | 8.520 | 8.580 | 248,012 | +0.03(+0.35%) |
Dec 21, 2023 | 8.340 | 8.620 | 8.320 | 8.550 | 240,347 | +0.30(+3.64%) |
Dec 20, 2023 | 8.740 | 8.760 | 8.230 | 8.250 | 299,170 | -0.53(-6.04%) |
Dec 19, 2023 | 8.540 | 8.860 | 8.540 | 8.780 | 242,981 | +0.33(+3.91%) |
Dec 18, 2023 | 8.520 | 8.665 | 8.170 | 8.450 | 389,441 | -0.07(-0.82%) |
Dec 15, 2023 | 9.170 | 9.220 | 8.250 | 8.520 | 625,026 | -0.49(-5.44%) |
Dec 14, 2023 | 9.240 | 9.290 | 8.920 | 9.010 | 482,785 | +0.12(+1.35%) |
Dec 13, 2023 | 8.390 | 8.910 | 8.110 | 8.890 | 315,612 | +0.56(+6.72%) |
Dec 12, 2023 | 8.440 | 8.550 | 8.150 | 8.330 | 365,599 | -0.10(-1.19%) |
Dec 11, 2023 | 8.240 | 8.558 | 8.100 | 8.430 | 356,478 | +0.26(+3.18%) |
Dec 08, 2023 | 8.050 | 8.400 | 7.900 | 8.170 | 361,647 | +0.12(+1.49%) |
Dec 07, 2023 | 7.660 | 8.299 | 7.490 | 8.050 | 506,551 | +0.45(+5.92%) |
Dec 06, 2023 | 7.550 | 7.680 | 7.400 | 7.600 | 460,249 | +0.14(+1.88%) |
Dec 05, 2023 | 7.170 | 7.510 | 7.150 | 7.460 | 300,388 | +0.27(+3.76%) |
Dec 04, 2023 | 7.360 | 7.500 | 7.000 | 7.190 | 377,829 | -0.14(-1.91%) |
Dec 01, 2023 | 6.760 | 7.340 | 6.700 | 7.330 | 456,448 | +0.57(+8.43%) |
Nov 30, 2023 | 6.850 | 7.000 | 6.600 | 6.760 | 333,555 | -0.08(-1.17%) |
Nov 29, 2023 | 6.490 | 7.018 | 6.475 | 6.840 | 553,764 | +0.40(+6.21%) |
Nov 28, 2023 | 6.350 | 6.561 | 6.270 | 6.440 | 609,692 | +0.04(+0.63%) |
Nov 27, 2023 | 6.830 | 7.110 | 5.710 | 6.400 | 1,984,174 | -0.36(-5.33%) |
Nov 24, 2023 | 6.610 | 7.000 | 6.400 | 6.760 | 602,240 | +0.12(+1.81%) |
Nov 22, 2023 | 8.480 | 8.550 | 6.570 | 6.640 | 1,954,635 | -1.73(-20.67%) |
Nov 21, 2023 | 8.560 | 8.592 | 8.320 | 8.370 | 249,154 | -0.26(-3.01%) |
Nov 20, 2023 | 8.970 | 9.055 | 8.582 | 8.630 | 281,069 | -0.33(-3.68%) |
Nov 17, 2023 | 8.750 | 9.105 | 8.750 | 8.960 | 206,723 | +0.28(+3.23%) |
Nov 16, 2023 | 9.050 | 9.270 | 8.600 | 8.680 | 232,627 | -0.51(-5.55%) |
Nov 15, 2023 | 8.920 | 9.680 | 8.865 | 9.190 | 502,552 | +0.31(+3.49%) |
Nov 14, 2023 | 8.620 | 9.040 | 8.160 | 8.880 | 496,588 | +0.65(+7.90%) |
Nov 13, 2023 | 8.250 | 8.380 | 8.080 | 8.230 | 330,008 | -0.12(-1.44%) |
Nov 10, 2023 | 8.440 | 8.520 | 8.060 | 8.350 | 248,690 | -0.13(-1.53%) |
Nov 09, 2023 | 8.690 | 9.145 | 8.420 | 8.480 | 479,432 | -0.19(-2.19%) |
Nov 08, 2023 | 8.690 | 8.740 | 8.370 | 8.670 | 228,600 | +0.02(+0.23%) |
Nov 07, 2023 | 8.870 | 9.080 | 8.530 | 8.650 | 361,172 | -0.23(-2.59%) |
Nov 06, 2023 | 9.000 | 9.560 | 8.660 | 8.880 | 474,449 | +0.03(+0.34%) |
Nov 03, 2023 | 8.310 | 8.980 | 7.860 | 8.850 | 700,760 | +0.78(+9.67%) |
Nov 02, 2023 | 7.750 | 8.150 | 7.665 | 8.070 | 559,418 | +0.62(+8.32%) |