Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.51 | 11.59 | 10.94 | 10.99 | 340,504 | -0.50(-4.35%) |
Jan 30, 2024 | 11.69 | 11.98 | 11.35 | 11.49 | 642,299 | -0.22(-1.88%) |
Jan 29, 2024 | 10.20 | 11.75 | 10.11 | 11.71 | 530,889 | +1.50(+14.69%) |
Jan 26, 2024 | 10.47 | 10.59 | 9.720 | 10.21 | 319,443 | -0.19(-1.87%) |
Jan 25, 2024 | 11.18 | 11.24 | 10.31 | 10.40 | 482,668 | -0.48(-4.41%) |
Jan 24, 2024 | 11.00 | 11.24 | 10.66 | 10.88 | 439,602 | +0.06(+0.60%) |
Jan 23, 2024 | 10.59 | 10.89 | 10.42 | 10.82 | 358,908 | +0.31(+2.95%) |
Jan 22, 2024 | 10.63 | 10.80 | 10.01 | 10.51 | 521,487 | +0.49(+4.89%) |
Jan 19, 2024 | 9.210 | 10.15 | 9.110 | 10.02 | 374,823 | +0.80(+8.74%) |
Jan 18, 2024 | 9.310 | 9.640 | 9.110 | 9.215 | 496,299 | -0.09(-0.97%) |
Jan 17, 2024 | 8.320 | 9.320 | 8.090 | 9.305 | 2,994,625 | +0.96(+11.57%) |
Jan 16, 2024 | 8.510 | 8.700 | 8.280 | 8.340 | 312,539 | -0.26(-3.02%) |
Jan 12, 2024 | 8.060 | 8.639 | 8.060 | 8.600 | 257,422 | +0.56(+6.97%) |
Jan 11, 2024 | 8.080 | 8.190 | 7.860 | 8.040 | 223,339 | -0.09(-1.11%) |
Jan 10, 2024 | 8.250 | 8.470 | 7.900 | 8.130 | 294,277 | -0.12(-1.45%) |
Jan 09, 2024 | 8.150 | 8.360 | 8.040 | 8.250 | 167,029 | +0.01(+0.12%) |
Jan 08, 2024 | 7.860 | 8.450 | 7.850 | 8.240 | 383,666 | -0.18(-2.14%) |
Jan 05, 2024 | 8.900 | 8.900 | 8.300 | 8.420 | 222,466 | -0.51(-5.71%) |
Jan 04, 2024 | 9.090 | 9.140 | 8.750 | 8.930 | 162,004 | -0.04(-0.45%) |
Jan 03, 2024 | 9.210 | 9.300 | 8.900 | 8.970 | 154,596 | -0.17(-1.86%) |
Jan 02, 2024 | 9.140 | 9.460 | 9.037 | 9.140 | 199,309 | -0.06(-0.65%) |
Dec 29, 2023 | 9.180 | 9.270 | 8.960 | 9.200 | 249,653 | +0.00(+0.00%) |
Dec 28, 2023 | 9.150 | 9.545 | 8.960 | 9.200 | 315,490 | +0.06(+0.66%) |
Dec 27, 2023 | 9.300 | 9.330 | 8.930 | 9.140 | 135,712 | -0.02(-0.22%) |
Dec 26, 2023 | 8.980 | 9.270 | 8.980 | 9.160 | 277,698 | +0.28(+3.15%) |
Dec 22, 2023 | 8.940 | 9.150 | 8.810 | 8.880 | 167,896 | +0.01(+0.11%) |
Dec 21, 2023 | 8.640 | 9.070 | 8.640 | 8.870 | 153,179 | +0.34(+3.99%) |
Dec 20, 2023 | 8.700 | 9.030 | 8.510 | 8.530 | 264,503 | -0.21(-2.40%) |
Dec 19, 2023 | 8.510 | 8.970 | 8.510 | 8.740 | 354,429 | +0.24(+2.82%) |
Dec 18, 2023 | 8.570 | 8.960 | 8.245 | 8.500 | 412,143 | -0.81(-8.70%) |
Dec 15, 2023 | 9.360 | 9.370 | 8.980 | 9.310 | 814,571 | +0.13(+1.42%) |
Dec 14, 2023 | 9.500 | 9.600 | 9.130 | 9.180 | 473,672 | -0.17(-1.82%) |
Dec 13, 2023 | 8.700 | 9.410 | 8.691 | 9.350 | 552,581 | +0.70(+8.09%) |
Dec 12, 2023 | 8.630 | 8.760 | 8.010 | 8.650 | 283,566 | -0.28(-3.14%) |
Dec 11, 2023 | 9.390 | 9.390 | 8.870 | 8.930 | 398,623 | -0.50(-5.30%) |
Dec 08, 2023 | 9.240 | 9.600 | 9.030 | 9.430 | 295,298 | +0.15(+1.62%) |
Dec 07, 2023 | 9.010 | 9.290 | 8.800 | 9.280 | 307,168 | +0.33(+3.69%) |
Dec 06, 2023 | 9.010 | 9.168 | 8.630 | 8.950 | 644,782 | +0.08(+0.90%) |
Dec 05, 2023 | 8.420 | 8.950 | 8.350 | 8.870 | 654,255 | +0.42(+4.97%) |
Dec 04, 2023 | 8.240 | 8.600 | 8.190 | 8.450 | 342,500 | +0.18(+2.18%) |
Dec 01, 2023 | 7.900 | 8.300 | 7.650 | 8.270 | 412,571 | +0.37(+4.68%) |
Nov 30, 2023 | 7.770 | 8.010 | 7.746 | 7.900 | 556,984 | +0.23(+2.93%) |
Nov 29, 2023 | 7.370 | 8.000 | 7.370 | 7.675 | 418,068 | +0.35(+4.85%) |
Nov 28, 2023 | 7.320 | 7.440 | 7.060 | 7.320 | 201,729 | -0.05(-0.68%) |
Nov 27, 2023 | 7.400 | 7.490 | 7.020 | 7.370 | 250,218 | -0.12(-1.60%) |
Nov 24, 2023 | 7.290 | 7.555 | 7.290 | 7.490 | 140,420 | +0.19(+2.60%) |
Nov 22, 2023 | 7.220 | 7.340 | 7.060 | 7.300 | 167,421 | +0.19(+2.67%) |
Nov 21, 2023 | 7.020 | 7.300 | 6.930 | 7.110 | 267,349 | -0.03(-0.42%) |
Nov 20, 2023 | 6.820 | 7.260 | 6.820 | 7.140 | 316,021 | +0.30(+4.39%) |
Nov 17, 2023 | 6.640 | 7.055 | 6.630 | 6.840 | 460,593 | +0.29(+4.43%) |
Nov 16, 2023 | 6.510 | 6.660 | 6.380 | 6.550 | 343,132 | +0.02(+0.31%) |
Nov 15, 2023 | 6.790 | 7.050 | 6.500 | 6.530 | 331,434 | -0.25(-3.69%) |
Nov 14, 2023 | 6.370 | 6.790 | 6.370 | 6.780 | 303,736 | +0.65(+10.60%) |
Nov 13, 2023 | 6.210 | 6.250 | 5.850 | 6.130 | 392,686 | -0.11(-1.76%) |
Nov 10, 2023 | 6.450 | 6.545 | 6.170 | 6.240 | 378,861 | -0.19(-2.95%) |
Nov 09, 2023 | 6.850 | 6.850 | 6.400 | 6.430 | 241,583 | -0.37(-5.44%) |
Nov 08, 2023 | 6.830 | 7.060 | 6.580 | 6.800 | 404,266 | -0.05(-0.73%) |
Nov 07, 2023 | 6.800 | 7.600 | 6.760 | 6.850 | 431,463 | -0.05(-0.72%) |
Nov 06, 2023 | 7.010 | 7.150 | 6.860 | 6.900 | 1,301,928 | -0.18(-2.54%) |
Nov 03, 2023 | 6.900 | 7.210 | 6.810 | 7.080 | 525,536 | +0.33(+4.89%) |
Nov 02, 2023 | 6.640 | 6.830 | 6.513 | 6.750 | 487,616 | +0.18(+2.74%) |