Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.040 | 9.280 | 8.860 | 8.900 | 122,718 | -0.09(-1.00%) |
Jan 30, 2024 | 9.210 | 9.290 | 8.760 | 8.990 | 160,096 | -0.26(-2.81%) |
Jan 29, 2024 | 8.880 | 9.300 | 8.810 | 9.250 | 241,237 | +0.33(+3.70%) |
Jan 26, 2024 | 8.480 | 9.020 | 8.470 | 8.920 | 185,844 | +0.41(+4.82%) |
Jan 25, 2024 | 8.500 | 8.600 | 8.190 | 8.510 | 286,439 | +0.02(+0.24%) |
Jan 24, 2024 | 8.830 | 8.830 | 8.260 | 8.490 | 217,919 | -0.23(-2.64%) |
Jan 23, 2024 | 8.820 | 8.940 | 8.620 | 8.720 | 202,466 | +0.01(+0.11%) |
Jan 22, 2024 | 8.600 | 8.930 | 8.530 | 8.710 | 237,096 | +0.11(+1.28%) |
Jan 19, 2024 | 8.610 | 8.750 | 8.320 | 8.600 | 350,208 | -0.01(-0.12%) |
Jan 18, 2024 | 8.940 | 9.040 | 8.610 | 8.610 | 418,987 | -0.35(-3.91%) |
Jan 17, 2024 | 9.130 | 9.285 | 8.960 | 8.960 | 145,374 | -0.30(-3.24%) |
Jan 16, 2024 | 9.650 | 9.620 | 9.200 | 9.260 | 217,429 | -0.45(-4.63%) |
Jan 12, 2024 | 9.820 | 10.01 | 9.500 | 9.710 | 208,346 | -0.12(-1.22%) |
Jan 11, 2024 | 9.730 | 9.932 | 9.520 | 9.830 | 254,601 | +0.04(+0.41%) |
Jan 10, 2024 | 9.780 | 10.14 | 9.595 | 9.790 | 348,378 | -0.04(-0.41%) |
Jan 09, 2024 | 9.570 | 9.830 | 9.515 | 9.830 | 221,764 | +0.27(+2.82%) |
Jan 08, 2024 | 9.640 | 9.640 | 9.290 | 9.560 | 428,575 | +0.00(+0.00%) |
Jan 05, 2024 | 9.250 | 9.610 | 9.030 | 9.560 | 259,479 | +0.31(+3.35%) |
Jan 04, 2024 | 9.450 | 9.500 | 9.250 | 9.250 | 151,636 | -0.16(-1.70%) |
Jan 03, 2024 | 9.680 | 9.800 | 9.410 | 9.410 | 121,668 | -0.35(-3.59%) |
Jan 02, 2024 | 10.01 | 10.19 | 9.620 | 9.760 | 236,461 | -0.34(-3.37%) |
Dec 29, 2023 | 10.47 | 10.54 | 9.950 | 10.10 | 195,842 | -0.49(-4.63%) |
Dec 28, 2023 | 10.53 | 10.83 | 10.51 | 10.59 | 237,981 | -0.07(-0.66%) |
Dec 27, 2023 | 10.62 | 10.86 | 10.49 | 10.66 | 213,359 | +0.02(+0.19%) |
Dec 26, 2023 | 10.51 | 10.74 | 10.21 | 10.64 | 263,903 | +0.01(+0.09%) |
Dec 22, 2023 | 10.16 | 10.70 | 10.11 | 10.63 | 199,067 | +0.47(+4.63%) |
Dec 21, 2023 | 10.08 | 10.32 | 9.850 | 10.16 | 291,619 | +0.11(+1.09%) |
Dec 20, 2023 | 10.31 | 10.55 | 10.02 | 10.05 | 246,501 | -0.32(-3.09%) |
Dec 19, 2023 | 10.34 | 10.75 | 10.22 | 10.37 | 218,839 | +0.10(+0.97%) |
Dec 18, 2023 | 9.790 | 10.36 | 9.740 | 10.27 | 252,937 | +0.40(+4.05%) |
Dec 15, 2023 | 10.28 | 10.47 | 9.680 | 9.870 | 334,807 | -0.40(-3.89%) |
Dec 14, 2023 | 10.10 | 10.47 | 9.850 | 10.27 | 468,588 | +0.27(+2.70%) |
Dec 13, 2023 | 9.450 | 10.01 | 9.400 | 10.00 | 247,384 | +0.54(+5.71%) |
Dec 12, 2023 | 9.620 | 9.855 | 9.290 | 9.460 | 214,127 | -0.16(-1.66%) |
Dec 11, 2023 | 9.600 | 9.840 | 9.540 | 9.620 | 202,875 | -0.03(-0.31%) |
Dec 08, 2023 | 9.500 | 9.710 | 9.400 | 9.650 | 178,778 | +0.23(+2.44%) |
Dec 07, 2023 | 9.600 | 9.600 | 9.250 | 9.420 | 233,645 | -0.20(-2.08%) |
Dec 06, 2023 | 9.160 | 9.800 | 9.070 | 9.620 | 325,515 | +0.58(+6.42%) |
Dec 05, 2023 | 9.230 | 9.724 | 9.010 | 9.040 | 375,879 | -0.30(-3.21%) |
Dec 04, 2023 | 9.290 | 9.400 | 8.850 | 9.340 | 399,392 | +0.05(+0.54%) |
Dec 01, 2023 | 9.200 | 9.600 | 8.840 | 9.290 | 361,787 | +0.21(+2.31%) |
Nov 30, 2023 | 8.760 | 9.630 | 8.730 | 9.080 | 754,247 | +0.57(+6.70%) |
Nov 29, 2023 | 9.950 | 9.950 | 8.250 | 8.510 | 1,140,605 | -1.31(-13.34%) |
Nov 28, 2023 | 10.38 | 10.48 | 9.800 | 9.820 | 454,521 | -0.60(-5.76%) |
Nov 27, 2023 | 11.00 | 11.03 | 10.38 | 10.42 | 280,480 | -0.58(-5.27%) |
Nov 24, 2023 | 10.50 | 11.20 | 10.50 | 11.00 | 158,881 | +0.37(+3.48%) |
Nov 22, 2023 | 10.37 | 10.68 | 10.21 | 10.63 | 203,013 | +0.28(+2.71%) |
Nov 21, 2023 | 10.38 | 10.54 | 10.25 | 10.35 | 289,831 | -0.05(-0.48%) |
Nov 20, 2023 | 11.24 | 11.29 | 10.36 | 10.40 | 336,684 | -0.62(-5.63%) |
Nov 17, 2023 | 11.24 | 11.40 | 10.95 | 11.02 | 281,255 | -0.32(-2.82%) |
Nov 16, 2023 | 11.05 | 11.37 | 10.80 | 11.34 | 240,401 | +0.11(+0.98%) |
Nov 15, 2023 | 10.95 | 11.35 | 10.40 | 11.23 | 577,993 | +0.38(+3.50%) |
Nov 14, 2023 | 13.05 | 13.28 | 10.35 | 10.85 | 1,857,080 | -2.47(-18.54%) |
Nov 13, 2023 | 13.45 | 13.49 | 13.12 | 13.32 | 175,529 | +0.04(+0.30%) |
Nov 10, 2023 | 13.21 | 13.43 | 12.97 | 13.28 | 163,747 | +0.00(+0.00%) |
Nov 09, 2023 | 12.99 | 13.44 | 12.97 | 13.28 | 137,207 | +0.36(+2.79%) |
Nov 08, 2023 | 13.06 | 13.25 | 12.69 | 12.92 | 162,246 | -0.11(-0.84%) |
Nov 07, 2023 | 13.27 | 13.47 | 13.01 | 13.03 | 142,059 | -0.11(-0.84%) |
Nov 06, 2023 | 13.71 | 13.81 | 13.11 | 13.14 | 156,971 | -0.24(-1.79%) |
Nov 03, 2023 | 13.87 | 14.00 | 13.37 | 13.38 | 117,120 | -0.23(-1.69%) |
Nov 02, 2023 | 13.41 | 13.67 | 13.24 | 13.61 | 111,272 | +0.29(+2.18%) |