Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.270 | 9.800 | 9.270 | 9.450 | 4,520 | -0.05(-0.53%) |
Jan 30, 2024 | 10.57 | 10.57 | 9.300 | 9.500 | 9,136 | -0.34(-3.46%) |
Jan 29, 2024 | 9.360 | 9.850 | 8.800 | 9.840 | 4,876 | +0.03(+0.31%) |
Jan 26, 2024 | 9.390 | 10.57 | 8.990 | 9.810 | 11,413 | +0.12(+1.24%) |
Jan 25, 2024 | 10.06 | 10.06 | 9.250 | 9.690 | 9,711 | -0.16(-1.62%) |
Jan 24, 2024 | 9.120 | 10.07 | 9.120 | 9.850 | 6,946 | +0.71(+7.77%) |
Jan 23, 2024 | 8.840 | 9.350 | 8.840 | 9.140 | 26,319 | +0.17(+1.90%) |
Jan 22, 2024 | 9.160 | 9.160 | 8.500 | 8.970 | 13,852 | +0.09(+1.01%) |
Jan 19, 2024 | 8.650 | 8.991 | 8.650 | 8.880 | 8,934 | -0.27(-2.95%) |
Jan 18, 2024 | 9.214 | 9.214 | 8.905 | 9.150 | 6,976 | +0.72(+8.50%) |
Jan 17, 2024 | 9.660 | 9.660 | 7.950 | 8.433 | 12,643 | -1.61(-16.00%) |
Jan 16, 2024 | 9.280 | 10.13 | 9.280 | 10.04 | 4,718 | -0.09(-0.89%) |
Jan 12, 2024 | 9.135 | 10.14 | 9.135 | 10.13 | 8,796 | -0.01(-0.07%) |
Jan 11, 2024 | 10.33 | 10.33 | 9.470 | 10.14 | 8,355 | -0.16(-1.58%) |
Jan 10, 2024 | 9.910 | 10.79 | 9.910 | 10.30 | 5,490 | +0.14(+1.38%) |
Jan 09, 2024 | 10.13 | 10.17 | 9.900 | 10.16 | 7,192 | +0.12(+1.20%) |
Jan 08, 2024 | 9.750 | 10.13 | 9.357 | 10.04 | 16,307 | +0.49(+5.13%) |
Jan 05, 2024 | 8.600 | 9.550 | 8.405 | 9.550 | 6,605 | +0.76(+8.65%) |
Jan 04, 2024 | 7.890 | 8.990 | 7.890 | 8.790 | 9,658 | +0.59(+7.20%) |
Jan 03, 2024 | 7.720 | 8.200 | 7.580 | 8.200 | 7,816 | +0.48(+6.22%) |
Jan 02, 2024 | 7.730 | 8.193 | 7.090 | 7.720 | 10,522 | -0.33(-4.10%) |
Dec 29, 2023 | 8.880 | 8.890 | 7.000 | 8.050 | 27,897 | -0.78(-8.83%) |
Dec 28, 2023 | 9.100 | 9.500 | 8.820 | 8.830 | 7,888 | -0.44(-4.80%) |
Dec 27, 2023 | 9.230 | 9.750 | 9.010 | 9.275 | 11,435 | -0.12(-1.33%) |
Dec 26, 2023 | 8.640 | 9.400 | 8.320 | 9.400 | 9,120 | +0.52(+5.86%) |
Dec 22, 2023 | 9.550 | 9.810 | 8.745 | 8.880 | 14,138 | -0.67(-7.06%) |
Dec 21, 2023 | 9.580 | 9.760 | 9.530 | 9.555 | 8,477 | -0.16(-1.65%) |
Dec 20, 2023 | 9.620 | 10.06 | 9.575 | 9.715 | 6,077 | -0.09(-0.87%) |
Dec 19, 2023 | 11.09 | 11.09 | 9.190 | 9.800 | 20,628 | -0.40(-3.92%) |
Dec 18, 2023 | 10.30 | 11.00 | 9.700 | 10.20 | 11,418 | -0.33(-3.13%) |
Dec 15, 2023 | 9.990 | 10.75 | 9.990 | 10.53 | 11,052 | +0.62(+6.24%) |
Dec 14, 2023 | 9.260 | 9.990 | 9.260 | 9.912 | 6,326 | +0.82(+9.04%) |
Dec 13, 2023 | 9.100 | 10.16 | 8.560 | 9.090 | 17,073 | -0.10(-1.09%) |
Dec 12, 2023 | 8.770 | 9.520 | 8.760 | 9.190 | 8,722 | +0.12(+1.27%) |
Dec 11, 2023 | 10.33 | 10.76 | 9.010 | 9.075 | 21,298 | -1.53(-14.39%) |
Dec 08, 2023 | 9.660 | 10.87 | 9.430 | 10.60 | 23,162 | +0.80(+8.16%) |
Dec 07, 2023 | 9.300 | 9.810 | 9.300 | 9.800 | 6,781 | +0.31(+3.27%) |
Dec 06, 2023 | 9.020 | 9.550 | 9.010 | 9.490 | 14,611 | +0.43(+4.78%) |
Dec 05, 2023 | 9.010 | 9.290 | 8.606 | 9.057 | 15,266 | -0.06(-0.69%) |
Dec 04, 2023 | 9.190 | 9.470 | 9.110 | 9.120 | 10,110 | -0.35(-3.70%) |
Dec 01, 2023 | 9.520 | 9.685 | 9.100 | 9.470 | 8,279 | -0.19(-2.02%) |
Nov 30, 2023 | 9.140 | 9.742 | 9.140 | 9.665 | 6,333 | +0.48(+5.28%) |
Nov 29, 2023 | 9.380 | 10.00 | 9.090 | 9.180 | 33,485 | -0.08(-0.86%) |
Nov 28, 2023 | 9.390 | 9.550 | 9.010 | 9.260 | 8,067 | +0.15(+1.65%) |
Nov 27, 2023 | 9.210 | 9.550 | 9.110 | 9.110 | 12,307 | -0.74(-7.51%) |
Nov 24, 2023 | 9.840 | 9.900 | 9.520 | 9.850 | 7,143 | +0.33(+3.47%) |
Nov 22, 2023 | 9.220 | 9.913 | 9.220 | 9.520 | 25,476 | +0.52(+5.78%) |
Nov 21, 2023 | 8.230 | 9.261 | 8.230 | 9.000 | 12,899 | +0.73(+8.85%) |
Nov 20, 2023 | 7.690 | 8.440 | 7.690 | 8.269 | 12,751 | +0.52(+6.69%) |
Nov 17, 2023 | 7.270 | 7.750 | 6.738 | 7.750 | 25,815 | +0.26(+3.47%) |
Nov 16, 2023 | 7.120 | 8.092 | 7.050 | 7.490 | 25,555 | +0.19(+2.60%) |
Nov 15, 2023 | 6.860 | 7.620 | 6.752 | 7.300 | 19,603 | +0.64(+9.61%) |
Nov 14, 2023 | 6.420 | 7.570 | 6.420 | 6.660 | 22,449 | +0.16(+2.42%) |
Nov 13, 2023 | 6.500 | 6.890 | 6.250 | 6.503 | 11,509 | -0.15(-2.22%) |
Nov 10, 2023 | 6.400 | 6.650 | 6.100 | 6.650 | 19,286 | +0.24(+3.74%) |
Nov 09, 2023 | 6.910 | 7.510 | 6.410 | 6.410 | 21,592 | -1.26(-16.43%) |
Nov 08, 2023 | 8.340 | 8.880 | 7.670 | 7.670 | 23,484 | -0.48(-5.95%) |
Nov 07, 2023 | 7.780 | 8.460 | 7.780 | 8.155 | 14,843 | +0.35(+4.55%) |
Nov 06, 2023 | 7.390 | 8.050 | 7.390 | 7.800 | 9,672 | +0.23(+3.04%) |
Nov 03, 2023 | 7.000 | 7.851 | 7.000 | 7.570 | 18,226 | +0.42(+5.87%) |
Nov 02, 2023 | 6.010 | 7.500 | 6.010 | 7.150 | 22,527 | +1.15(+19.17%) |