Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.330 | 9.550 | 9.320 | 9.409 | 8,235 | -0.18(-1.89%) |
Jan 30, 2024 | 9.550 | 9.590 | 9.510 | 9.590 | 8,393 | -0.13(-1.36%) |
Jan 29, 2024 | 9.900 | 9.900 | 9.670 | 9.723 | 7,929 | -0.21(-2.09%) |
Jan 26, 2024 | 9.920 | 9.998 | 9.910 | 9.930 | 2,500 | -0.19(-1.88%) |
Jan 25, 2024 | 10.45 | 10.45 | 10.08 | 10.12 | 13,497 | -0.19(-1.84%) |
Jan 24, 2024 | 10.46 | 10.46 | 10.26 | 10.31 | 18,260 | +0.29(+2.87%) |
Jan 23, 2024 | 10.06 | 10.11 | 10.00 | 10.02 | 14,539 | +0.48(+5.06%) |
Jan 22, 2024 | 9.420 | 9.550 | 9.420 | 9.540 | 22,376 | -0.28(-2.85%) |
Jan 19, 2024 | 9.580 | 9.890 | 9.580 | 9.820 | 4,531 | +0.03(+0.33%) |
Jan 18, 2024 | 9.870 | 9.870 | 9.720 | 9.788 | 6,289 | -0.06(-0.63%) |
Jan 17, 2024 | 9.710 | 9.850 | 9.710 | 9.850 | 5,296 | -0.30(-2.92%) |
Jan 16, 2024 | 10.34 | 10.34 | 10.14 | 10.15 | 6,925 | -0.44(-4.19%) |
Jan 12, 2024 | 10.71 | 10.79 | 10.59 | 10.59 | 2,041 | -0.16(-1.48%) |
Jan 11, 2024 | 10.77 | 10.85 | 10.67 | 10.75 | 5,858 | +0.18(+1.70%) |
Jan 10, 2024 | 10.58 | 10.60 | 10.54 | 10.57 | 752 | -0.07(-0.66%) |
Jan 09, 2024 | 10.58 | 10.64 | 10.58 | 10.64 | 918 | -0.15(-1.43%) |
Jan 08, 2024 | 10.71 | 10.84 | 10.56 | 10.79 | 8,614 | -0.16(-1.48%) |
Jan 05, 2024 | 11.07 | 11.07 | 10.91 | 10.96 | 4,075 | -0.14(-1.29%) |
Jan 04, 2024 | 11.16 | 11.18 | 11.10 | 11.10 | 5,358 | -0.13(-1.16%) |
Jan 03, 2024 | 11.08 | 11.24 | 11.08 | 11.23 | 4,194 | +0.08(+0.68%) |
Jan 02, 2024 | 11.24 | 11.24 | 11.10 | 11.15 | 9,988 | -0.39(-3.37%) |
Dec 29, 2023 | 11.56 | 11.60 | 11.48 | 11.54 | 17,341 | +0.09(+0.82%) |
Dec 28, 2023 | 11.32 | 11.58 | 11.32 | 11.45 | 9,727 | +0.29(+2.60%) |
Dec 27, 2023 | 11.15 | 11.20 | 11.08 | 11.16 | 3,392 | +0.04(+0.36%) |
Dec 26, 2023 | 11.21 | 11.21 | 11.12 | 11.12 | 584 | +0.11(+1.01%) |
Dec 22, 2023 | 10.90 | 11.04 | 10.89 | 11.01 | 1,259 | -0.43(-3.76%) |
Dec 21, 2023 | 11.38 | 11.44 | 11.31 | 11.44 | 2,144 | +0.33(+2.93%) |
Dec 20, 2023 | 11.32 | 11.32 | 11.11 | 11.11 | 2,159 | -0.36(-3.15%) |
Dec 19, 2023 | 11.39 | 11.50 | 11.39 | 11.48 | 9,651 | +0.16(+1.38%) |
Dec 18, 2023 | 11.36 | 11.36 | 11.22 | 11.32 | 2,407 | -0.14(-1.18%) |
Dec 15, 2023 | 11.53 | 11.56 | 11.46 | 11.46 | 2,028 | -0.05(-0.47%) |
Dec 14, 2023 | 11.37 | 11.51 | 11.37 | 11.51 | 7,084 | +0.23(+2.01%) |
Dec 13, 2023 | 11.17 | 11.28 | 11.08 | 11.28 | 1,643 | +0.01(+0.11%) |
Dec 12, 2023 | 11.22 | 11.27 | 11.19 | 11.27 | 2,133 | +0.02(+0.15%) |
Dec 11, 2023 | 11.20 | 11.25 | 11.18 | 11.25 | 2,388 | +0.07(+0.62%) |
Dec 08, 2023 | 11.28 | 11.28 | 11.16 | 11.18 | 4,264 | -0.17(-1.53%) |
Dec 07, 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 269 | +0.04(+0.35%) |
Dec 06, 2023 | 11.37 | 11.44 | 11.32 | 11.32 | 431 | +0.09(+0.82%) |
Dec 05, 2023 | 11.16 | 11.25 | 11.16 | 11.23 | 5,100 | -0.18(-1.60%) |
Dec 04, 2023 | 11.32 | 11.44 | 11.21 | 11.41 | 2,202 | -0.22(-1.87%) |
Dec 01, 2023 | 11.60 | 11.63 | 11.48 | 11.63 | 1,951 | -0.21(-1.76%) |
Nov 30, 2023 | 11.84 | 11.84 | 11.75 | 11.83 | 857 | -0.01(-0.11%) |
Nov 29, 2023 | 11.93 | 11.93 | 11.80 | 11.85 | 1,553 | -0.34(-2.78%) |
Nov 28, 2023 | 12.23 | 12.23 | 12.19 | 12.19 | 116 | -0.08(-0.68%) |
Nov 27, 2023 | 12.32 | 12.32 | 12.23 | 12.27 | 988 | -0.13(-1.05%) |
Nov 24, 2023 | 12.35 | 12.40 | 12.35 | 12.40 | 6,166 | +0.09(+0.73%) |
Nov 22, 2023 | 12.30 | 12.34 | 12.30 | 12.31 | 593 | +0.05(+0.44%) |
Nov 21, 2023 | 12.40 | 12.40 | 12.25 | 12.26 | 3,272 | -0.35(-2.78%) |
Nov 20, 2023 | 12.45 | 12.69 | 12.37 | 12.61 | 3,960 | +0.27(+2.17%) |
Nov 17, 2023 | 12.32 | 12.34 | 12.31 | 12.34 | 1,794 | +0.18(+1.52%) |
Nov 16, 2023 | 12.12 | 12.18 | 12.05 | 12.16 | 28,322 | -0.68(-5.30%) |
Nov 15, 2023 | 12.67 | 12.92 | 12.67 | 12.84 | 1,208 | +0.33(+2.67%) |
Nov 14, 2023 | 12.38 | 12.51 | 12.38 | 12.50 | 3,119 | +0.28(+2.25%) |
Nov 13, 2023 | 12.14 | 12.30 | 12.14 | 12.23 | 12,641 | +0.32(+2.66%) |
Nov 10, 2023 | 11.85 | 11.93 | 11.80 | 11.91 | 7,309 | -0.10(-0.84%) |
Nov 09, 2023 | 12.24 | 12.25 | 11.98 | 12.01 | 1,756 | -0.26(-2.12%) |
Nov 08, 2023 | 12.23 | 12.30 | 12.20 | 12.27 | 2,818 | -0.02(-0.13%) |
Nov 07, 2023 | 12.22 | 12.33 | 12.22 | 12.29 | 11,160 | +0.00(+0.00%) |
Nov 06, 2023 | 12.38 | 12.39 | 12.24 | 12.29 | 7,948 | +0.21(+1.78%) |
Nov 03, 2023 | 11.94 | 12.10 | 11.94 | 12.07 | 2,503 | +0.40(+3.45%) |
Nov 02, 2023 | 11.71 | 11.71 | 11.67 | 11.67 | 923 | +0.23(+1.97%) |