Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.590 | 9.655 | 9.280 | 9.280 | 26,181 | -0.41(-4.19%) |
Jan 30, 2024 | 9.780 | 9.895 | 9.672 | 9.685 | 10,340 | -0.14(-1.47%) |
Jan 29, 2024 | 9.750 | 9.870 | 9.660 | 9.830 | 17,909 | +0.15(+1.55%) |
Jan 26, 2024 | 9.700 | 9.720 | 9.660 | 9.680 | 5,710 | -0.02(-0.20%) |
Jan 25, 2024 | 9.750 | 9.768 | 9.650 | 9.700 | 2,911 | -0.12(-1.22%) |
Jan 24, 2024 | 9.930 | 9.970 | 9.720 | 9.820 | 14,944 | +0.21(+2.19%) |
Jan 23, 2024 | 9.695 | 9.713 | 9.580 | 9.610 | 15,147 | +0.13(+1.37%) |
Jan 22, 2024 | 9.520 | 9.680 | 9.280 | 9.480 | 27,055 | -0.35(-3.54%) |
Jan 19, 2024 | 10.00 | 10.00 | 9.720 | 9.828 | 11,468 | -0.20(-1.95%) |
Jan 18, 2024 | 10.13 | 10.13 | 9.995 | 10.02 | 11,175 | -0.11(-1.06%) |
Jan 17, 2024 | 10.32 | 10.32 | 10.13 | 10.13 | 12,276 | -0.32(-3.06%) |
Jan 16, 2024 | 10.67 | 10.76 | 10.42 | 10.45 | 10,647 | -0.49(-4.44%) |
Jan 12, 2024 | 11.10 | 11.16 | 10.92 | 10.94 | 5,075 | -0.12(-1.05%) |
Jan 11, 2024 | 11.20 | 11.20 | 10.98 | 11.05 | 10,382 | -0.04(-0.38%) |
Jan 10, 2024 | 11.50 | 11.50 | 11.07 | 11.10 | 12,432 | -0.42(-3.69%) |
Jan 09, 2024 | 11.66 | 11.66 | 11.52 | 11.52 | 9,165 | -0.30(-2.54%) |
Jan 08, 2024 | 11.76 | 11.90 | 11.73 | 11.82 | 11,282 | -0.05(-0.42%) |
Jan 05, 2024 | 11.87 | 12.00 | 11.85 | 11.87 | 1,649 | -0.21(-1.74%) |
Jan 04, 2024 | 12.00 | 12.08 | 11.91 | 12.08 | 5,360 | +0.06(+0.50%) |
Jan 03, 2024 | 12.37 | 12.37 | 12.02 | 12.02 | 8,465 | -0.55(-4.35%) |
Jan 02, 2024 | 12.60 | 12.77 | 12.57 | 12.57 | 7,631 | -0.03(-0.28%) |
Dec 29, 2023 | 12.79 | 12.79 | 12.55 | 12.60 | 6,507 | -0.31(-2.43%) |
Dec 28, 2023 | 12.84 | 12.94 | 12.84 | 12.92 | 5,058 | +0.26(+2.04%) |
Dec 27, 2023 | 12.73 | 12.87 | 12.59 | 12.66 | 6,206 | +0.05(+0.41%) |
Dec 26, 2023 | 12.48 | 12.61 | 12.48 | 12.61 | 1,587 | +0.22(+1.74%) |
Dec 22, 2023 | 12.36 | 12.57 | 12.34 | 12.39 | 7,258 | +0.04(+0.32%) |
Dec 21, 2023 | 12.39 | 12.39 | 12.24 | 12.35 | 3,994 | +0.30(+2.49%) |
Dec 20, 2023 | 12.49 | 12.57 | 12.05 | 12.05 | 16,925 | -0.42(-3.35%) |
Dec 19, 2023 | 12.37 | 12.63 | 12.20 | 12.47 | 20,088 | +0.31(+2.54%) |
Dec 18, 2023 | 12.19 | 12.30 | 12.00 | 12.16 | 30,049 | +0.14(+1.15%) |
Dec 15, 2023 | 12.00 | 12.17 | 11.99 | 12.02 | 10,764 | +0.20(+1.72%) |
Dec 14, 2023 | 11.71 | 11.98 | 11.71 | 11.82 | 30,593 | +0.66(+5.91%) |
Dec 13, 2023 | 10.81 | 11.19 | 10.78 | 11.16 | 2,635 | +0.49(+4.64%) |
Dec 12, 2023 | 10.87 | 10.87 | 10.60 | 10.66 | 42,818 | -0.28(-2.57%) |
Dec 11, 2023 | 11.14 | 11.14 | 10.94 | 10.94 | 8,382 | -0.49(-4.32%) |
Dec 08, 2023 | 11.23 | 11.55 | 11.23 | 11.44 | 14,933 | +0.43(+3.87%) |
Dec 07, 2023 | 11.06 | 11.08 | 10.79 | 11.01 | 8,593 | +0.16(+1.52%) |
Dec 06, 2023 | 10.84 | 10.95 | 10.71 | 10.85 | 3,666 | +0.58(+5.67%) |
Dec 05, 2023 | 10.52 | 10.56 | 9.994 | 10.27 | 12,073 | -0.59(-5.45%) |
Dec 04, 2023 | 11.07 | 11.07 | 10.86 | 10.86 | 12,936 | -0.46(-4.03%) |
Dec 01, 2023 | 11.06 | 11.34 | 10.96 | 11.31 | 24,216 | +0.21(+1.92%) |
Nov 30, 2023 | 11.14 | 11.15 | 11.02 | 11.10 | 2,778 | +0.00(+0.00%) |
Nov 29, 2023 | 11.25 | 11.30 | 11.10 | 11.10 | 8,386 | -0.15(-1.34%) |
Nov 28, 2023 | 11.12 | 11.27 | 11.05 | 11.25 | 3,493 | +0.10(+0.92%) |
Nov 27, 2023 | 11.26 | 11.29 | 11.12 | 11.15 | 7,786 | -0.40(-3.45%) |
Nov 24, 2023 | 11.43 | 11.60 | 11.39 | 11.55 | 3,211 | +0.20(+1.74%) |
Nov 22, 2023 | 11.47 | 11.47 | 11.33 | 11.35 | 3,386 | -0.30(-2.60%) |
Nov 21, 2023 | 11.76 | 11.76 | 11.52 | 11.65 | 3,229 | +0.02(+0.17%) |
Nov 20, 2023 | 11.62 | 11.72 | 11.62 | 11.63 | 8,137 | +0.08(+0.67%) |
Nov 17, 2023 | 11.26 | 11.56 | 11.26 | 11.56 | 3,065 | +0.40(+3.56%) |
Nov 16, 2023 | 11.52 | 11.52 | 11.16 | 11.16 | 3,970 | -0.58(-4.95%) |
Nov 15, 2023 | 11.67 | 11.92 | 11.67 | 11.74 | 6,129 | +0.25(+2.19%) |
Nov 14, 2023 | 11.25 | 11.52 | 11.25 | 11.49 | 4,275 | +0.61(+5.61%) |
Nov 13, 2023 | 10.87 | 11.02 | 10.70 | 10.88 | 10,156 | -0.01(-0.09%) |
Nov 10, 2023 | 11.08 | 11.08 | 10.70 | 10.89 | 4,400 | -0.27(-2.43%) |
Nov 09, 2023 | 11.44 | 11.44 | 11.16 | 11.16 | 2,383 | -0.29(-2.52%) |
Nov 08, 2023 | 11.44 | 11.50 | 11.39 | 11.45 | 3,280 | -0.03(-0.28%) |
Nov 07, 2023 | 11.39 | 11.57 | 11.36 | 11.48 | 3,617 | -0.12(-1.01%) |
Nov 06, 2023 | 11.91 | 11.91 | 11.54 | 11.59 | 4,665 | -0.28(-2.36%) |
Nov 03, 2023 | 11.72 | 11.91 | 11.72 | 11.88 | 4,798 | +0.40(+3.48%) |
Nov 02, 2023 | 11.33 | 11.52 | 11.33 | 11.48 | 4,100 | +0.23(+2.05%) |