Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.970 | 9.970 | 9.080 | 9.080 | 93,966 | -0.45(-4.74%) |
Jan 30, 2024 | 9.433 | 9.630 | 9.370 | 9.531 | 105,029 | +0.05(+0.55%) |
Jan 29, 2024 | 9.450 | 9.479 | 9.223 | 9.479 | 214,181 | +0.03(+0.31%) |
Jan 26, 2024 | 9.260 | 9.480 | 9.180 | 9.450 | 215,941 | +0.22(+2.38%) |
Jan 25, 2024 | 9.030 | 9.440 | 9.030 | 9.230 | 413,419 | +0.00(+0.00%) |
Jan 24, 2024 | 9.500 | 9.500 | 9.040 | 9.230 | 286,687 | -0.15(-1.60%) |
Jan 23, 2024 | 9.235 | 9.490 | 9.235 | 9.380 | 83,664 | +0.42(+4.69%) |
Jan 22, 2024 | 9.090 | 9.270 | 8.893 | 8.960 | 1,175,060 | -0.30(-3.24%) |
Jan 19, 2024 | 8.911 | 9.420 | 8.800 | 9.260 | 1,258,004 | +0.02(+0.22%) |
Jan 18, 2024 | 9.370 | 9.560 | 9.170 | 9.240 | 296,326 | -0.13(-1.39%) |
Jan 17, 2024 | 9.950 | 9.950 | 9.168 | 9.370 | 653,415 | -0.69(-6.89%) |
Jan 16, 2024 | 9.780 | 10.06 | 9.560 | 10.06 | 979,174 | +0.23(+2.37%) |
Jan 12, 2024 | 9.680 | 9.980 | 9.572 | 9.830 | 362,857 | +0.31(+3.29%) |
Jan 11, 2024 | 9.421 | 9.572 | 9.300 | 9.517 | 1,092,318 | +0.13(+1.36%) |
Jan 10, 2024 | 9.850 | 9.850 | 9.210 | 9.390 | 1,333,143 | +0.01(+0.11%) |
Jan 09, 2024 | 9.770 | 9.913 | 9.380 | 9.380 | 371,720 | -0.31(-3.25%) |
Jan 08, 2024 | 9.600 | 9.800 | 9.450 | 9.695 | 557,198 | +0.24(+2.58%) |
Jan 05, 2024 | 9.780 | 10.01 | 9.310 | 9.451 | 325,943 | -0.35(-3.56%) |
Jan 04, 2024 | 10.16 | 10.79 | 9.530 | 9.800 | 872,013 | -0.14(-1.41%) |
Jan 03, 2024 | 8.737 | 10.92 | 8.480 | 9.940 | 972,764 | +0.95(+10.57%) |
Jan 02, 2024 | 8.410 | 9.375 | 8.200 | 8.990 | 132,812 | +0.72(+8.71%) |
Dec 29, 2023 | 8.450 | 8.450 | 8.090 | 8.270 | 115,881 | -0.08(-0.96%) |
Dec 28, 2023 | 8.600 | 8.619 | 8.272 | 8.350 | 94,663 | -0.18(-2.11%) |
Dec 27, 2023 | 8.500 | 8.620 | 8.360 | 8.530 | 53,045 | -0.09(-1.04%) |
Dec 26, 2023 | 8.360 | 9.020 | 8.000 | 8.620 | 86,071 | +0.30(+3.61%) |
Dec 22, 2023 | 8.180 | 8.620 | 8.060 | 8.320 | 96,027 | +0.29(+3.61%) |
Dec 21, 2023 | 7.890 | 8.040 | 7.890 | 8.030 | 167,387 | +0.28(+3.61%) |
Dec 20, 2023 | 8.270 | 8.270 | 7.750 | 7.750 | 110,081 | -0.38(-4.71%) |
Dec 19, 2023 | 7.880 | 8.170 | 7.880 | 8.133 | 149,772 | +0.41(+5.35%) |
Dec 18, 2023 | 8.020 | 8.088 | 7.720 | 7.720 | 106,611 | +0.01(+0.15%) |
Dec 15, 2023 | 7.760 | 8.010 | 7.580 | 7.709 | 87,084 | +0.08(+1.03%) |
Dec 14, 2023 | 8.030 | 8.260 | 7.530 | 7.630 | 666,119 | -0.27(-3.42%) |
Dec 13, 2023 | 7.000 | 7.900 | 6.920 | 7.900 | 133,237 | +0.80(+11.27%) |
Dec 12, 2023 | 7.560 | 7.560 | 7.090 | 7.100 | 69,623 | -0.18(-2.47%) |
Dec 11, 2023 | 7.695 | 7.740 | 7.270 | 7.280 | 188,567 | -0.38(-4.96%) |
Dec 08, 2023 | 7.840 | 8.020 | 7.580 | 7.660 | 124,756 | -0.08(-1.02%) |
Dec 07, 2023 | 7.960 | 7.960 | 7.560 | 7.739 | 372,098 | +0.02(+0.24%) |
Dec 06, 2023 | 7.920 | 8.140 | 7.720 | 7.720 | 69,407 | -0.30(-3.74%) |
Dec 05, 2023 | 8.545 | 8.760 | 7.960 | 8.020 | 138,247 | -0.13(-1.56%) |
Dec 04, 2023 | 8.290 | 8.500 | 8.000 | 8.147 | 121,676 | -0.17(-2.06%) |
Dec 01, 2023 | 8.170 | 8.376 | 8.140 | 8.319 | 99,509 | +0.14(+1.76%) |
Nov 30, 2023 | 8.685 | 8.685 | 8.030 | 8.174 | 225,935 | -0.20(-2.34%) |
Nov 29, 2023 | 8.562 | 9.120 | 8.240 | 8.370 | 217,341 | -0.92(-9.89%) |
Nov 28, 2023 | 9.000 | 9.443 | 8.555 | 9.289 | 251,778 | -0.06(-0.66%) |
Nov 27, 2023 | 9.597 | 9.768 | 9.350 | 9.350 | 144,526 | -0.30(-3.15%) |
Nov 24, 2023 | 10.50 | 10.50 | 9.650 | 9.654 | 174,627 | -0.39(-3.84%) |
Nov 22, 2023 | 10.21 | 10.76 | 9.997 | 10.04 | 56,030 | -0.31(-2.95%) |
Nov 21, 2023 | 10.81 | 11.40 | 10.30 | 10.35 | 100,384 | -0.38(-3.59%) |
Nov 20, 2023 | 10.65 | 11.06 | 10.53 | 10.73 | 207,815 | -0.41(-3.68%) |
Nov 17, 2023 | 11.30 | 11.32 | 10.93 | 11.14 | 115,416 | +0.22(+2.01%) |
Nov 16, 2023 | 11.60 | 11.60 | 10.88 | 10.92 | 92,656 | -0.69(-5.94%) |
Nov 15, 2023 | 10.77 | 11.64 | 10.77 | 11.61 | 90,767 | +0.33(+2.93%) |
Nov 14, 2023 | 11.68 | 12.03 | 11.28 | 11.28 | 53,243 | -0.17(-1.48%) |
Nov 13, 2023 | 11.79 | 11.79 | 11.23 | 11.45 | 156,859 | -0.32(-2.72%) |
Nov 10, 2023 | 12.10 | 12.10 | 11.61 | 11.77 | 106,828 | -0.43(-3.52%) |
Nov 09, 2023 | 11.00 | 12.36 | 11.00 | 12.20 | 505,663 | +0.90(+7.96%) |
Nov 08, 2023 | 12.65 | 12.65 | 10.95 | 11.30 | 328,385 | -0.78(-6.46%) |
Nov 07, 2023 | 12.54 | 12.54 | 12.04 | 12.08 | 72,600 | -0.33(-2.70%) |
Nov 06, 2023 | 13.10 | 13.28 | 12.41 | 12.41 | 404,135 | -0.37(-2.86%) |
Nov 03, 2023 | 12.50 | 12.90 | 12.00 | 12.78 | 193,566 | +1.26(+10.95%) |
Nov 02, 2023 | 10.70 | 11.78 | 10.70 | 11.52 | 1,882,152 | +0.83(+7.76%) |