Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.760 | 9.900 | 9.450 | 9.530 | 390,952 | -0.16(-1.65%) |
Jan 30, 2024 | 10.01 | 10.02 | 9.550 | 9.690 | 215,033 | -0.31(-3.10%) |
Jan 29, 2024 | 9.660 | 10.02 | 9.565 | 10.00 | 180,231 | +0.29(+2.99%) |
Jan 26, 2024 | 9.770 | 9.855 | 9.630 | 9.710 | 156,643 | +0.05(+0.52%) |
Jan 25, 2024 | 9.660 | 9.690 | 9.410 | 9.660 | 180,915 | +0.10(+1.05%) |
Jan 24, 2024 | 10.01 | 10.14 | 9.520 | 9.560 | 254,141 | -0.37(-3.73%) |
Jan 23, 2024 | 9.780 | 9.960 | 9.660 | 9.930 | 220,357 | +0.16(+1.64%) |
Jan 22, 2024 | 9.500 | 9.790 | 9.390 | 9.770 | 357,922 | +0.30(+3.17%) |
Jan 19, 2024 | 9.860 | 9.860 | 9.460 | 9.470 | 287,788 | -0.36(-3.66%) |
Jan 18, 2024 | 9.870 | 9.935 | 9.600 | 9.830 | 211,669 | -0.05(-0.51%) |
Jan 17, 2024 | 9.630 | 9.910 | 9.500 | 9.880 | 375,687 | +0.14(+1.44%) |
Jan 16, 2024 | 9.870 | 10.05 | 9.700 | 9.740 | 264,252 | -0.20(-2.01%) |
Jan 12, 2024 | 10.01 | 10.05 | 9.740 | 9.940 | 289,774 | +0.00(+0.00%) |
Jan 11, 2024 | 9.980 | 10.00 | 9.600 | 9.940 | 339,492 | +0.08(+0.81%) |
Jan 10, 2024 | 10.00 | 10.15 | 9.645 | 9.860 | 378,743 | -0.14(-1.40%) |
Jan 09, 2024 | 10.49 | 10.49 | 9.990 | 10.00 | 456,883 | -0.56(-5.30%) |
Jan 08, 2024 | 10.58 | 10.71 | 10.19 | 10.56 | 378,078 | +0.02(+0.19%) |
Jan 05, 2024 | 10.60 | 10.80 | 10.39 | 10.54 | 467,523 | -0.24(-2.23%) |
Jan 04, 2024 | 11.67 | 12.00 | 10.70 | 10.78 | 582,977 | -0.82(-7.07%) |
Jan 03, 2024 | 12.10 | 12.40 | 11.51 | 11.60 | 942,529 | -0.35(-2.93%) |
Jan 02, 2024 | 11.16 | 12.30 | 11.11 | 11.95 | 566,456 | +0.75(+6.70%) |
Dec 29, 2023 | 11.18 | 11.40 | 11.09 | 11.20 | 433,112 | +0.06(+0.54%) |
Dec 28, 2023 | 10.87 | 11.28 | 10.83 | 11.14 | 284,585 | +0.19(+1.74%) |
Dec 27, 2023 | 10.75 | 11.07 | 10.69 | 10.95 | 259,655 | +0.20(+1.86%) |
Dec 26, 2023 | 10.55 | 10.88 | 10.51 | 10.75 | 259,111 | +0.18(+1.70%) |
Dec 22, 2023 | 10.75 | 10.87 | 10.55 | 10.57 | 376,407 | -0.09(-0.84%) |
Dec 21, 2023 | 10.26 | 10.72 | 10.08 | 10.66 | 349,088 | +0.65(+6.49%) |
Dec 20, 2023 | 10.13 | 10.59 | 9.980 | 10.01 | 326,076 | -0.08(-0.79%) |
Dec 19, 2023 | 9.890 | 10.18 | 9.890 | 10.09 | 397,286 | +0.21(+2.13%) |
Dec 18, 2023 | 9.560 | 10.03 | 9.390 | 9.880 | 829,471 | +0.40(+4.22%) |
Dec 15, 2023 | 9.970 | 10.12 | 9.442 | 9.480 | 724,758 | -0.40(-4.05%) |
Dec 14, 2023 | 10.32 | 10.68 | 9.870 | 9.880 | 496,174 | -0.16(-1.59%) |
Dec 13, 2023 | 9.450 | 10.11 | 9.292 | 10.04 | 714,425 | +0.52(+5.46%) |
Dec 12, 2023 | 9.810 | 9.810 | 9.480 | 9.520 | 367,894 | -0.26(-2.66%) |
Dec 11, 2023 | 9.800 | 9.865 | 9.650 | 9.780 | 306,829 | -0.01(-0.10%) |
Dec 08, 2023 | 9.690 | 9.890 | 9.620 | 9.790 | 484,133 | +0.15(+1.56%) |
Dec 07, 2023 | 9.650 | 9.700 | 9.540 | 9.640 | 240,314 | +0.02(+0.21%) |
Dec 06, 2023 | 9.540 | 9.840 | 9.470 | 9.620 | 355,328 | +0.22(+2.34%) |
Dec 05, 2023 | 9.710 | 9.710 | 9.370 | 9.400 | 402,542 | -0.27(-2.79%) |
Dec 04, 2023 | 9.320 | 9.770 | 9.250 | 9.670 | 698,358 | +0.36(+3.87%) |
Dec 01, 2023 | 9.160 | 9.370 | 9.050 | 9.310 | 394,633 | +0.08(+0.87%) |
Nov 30, 2023 | 9.050 | 9.380 | 8.860 | 9.230 | 728,099 | +0.24(+2.67%) |
Nov 29, 2023 | 9.120 | 9.480 | 8.970 | 8.990 | 534,197 | -0.01(-0.11%) |
Nov 28, 2023 | 9.030 | 9.120 | 8.720 | 9.000 | 410,992 | -0.10(-1.10%) |
Nov 27, 2023 | 9.390 | 9.560 | 8.990 | 9.100 | 610,598 | -0.28(-2.99%) |
Nov 24, 2023 | 9.170 | 9.450 | 9.170 | 9.380 | 153,989 | +0.19(+2.07%) |
Nov 22, 2023 | 9.180 | 9.350 | 9.080 | 9.190 | 393,396 | -0.03(-0.33%) |
Nov 21, 2023 | 9.500 | 9.690 | 9.120 | 9.220 | 825,154 | -0.24(-2.54%) |
Nov 20, 2023 | 9.030 | 9.540 | 8.912 | 9.460 | 844,092 | +0.50(+5.58%) |
Nov 17, 2023 | 8.860 | 8.970 | 8.260 | 8.960 | 941,580 | +0.36(+4.19%) |
Nov 16, 2023 | 8.160 | 8.825 | 8.010 | 8.600 | 1,427,186 | +0.50(+6.17%) |
Nov 15, 2023 | 8.060 | 8.550 | 7.810 | 8.100 | 2,170,718 | -0.11(-1.34%) |
Nov 14, 2023 | 9.700 | 10.09 | 7.600 | 8.210 | 7,509,523 | -4.62(-36.01%) |
Nov 13, 2023 | 12.86 | 13.00 | 12.57 | 12.83 | 1,212,326 | +0.01(+0.04%) |
Nov 10, 2023 | 12.75 | 12.87 | 12.27 | 12.82 | 574,859 | +0.00(+0.04%) |
Nov 09, 2023 | 13.10 | 13.10 | 12.57 | 12.82 | 422,022 | -0.11(-0.85%) |
Nov 08, 2023 | 13.36 | 13.54 | 12.87 | 12.93 | 977,663 | -0.35(-2.64%) |
Nov 07, 2023 | 13.39 | 13.45 | 13.18 | 13.28 | 381,586 | -0.11(-0.82%) |
Nov 06, 2023 | 14.31 | 14.31 | 13.33 | 13.39 | 706,634 | -0.87(-6.10%) |
Nov 03, 2023 | 13.82 | 14.52 | 13.82 | 14.26 | 533,550 | +0.68(+5.01%) |
Nov 02, 2023 | 13.63 | 13.93 | 13.19 | 13.58 | 421,604 | +0.13(+0.97%) |