Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.25 | 10.65 | 10.07 | 10.09 | 1,314,053 | -0.24(-2.31%) |
Jan 30, 2024 | 10.32 | 10.42 | 10.22 | 10.33 | 775,871 | -0.09(-0.86%) |
Jan 29, 2024 | 10.31 | 10.43 | 10.22 | 10.42 | 896,702 | +0.08(+0.77%) |
Jan 26, 2024 | 10.38 | 10.50 | 10.26 | 10.34 | 988,889 | +0.12(+1.17%) |
Jan 25, 2024 | 10.40 | 10.47 | 10.16 | 10.22 | 815,682 | +0.08(+0.78%) |
Jan 24, 2024 | 10.40 | 10.42 | 10.10 | 10.14 | 673,320 | -0.03(-0.29%) |
Jan 23, 2024 | 10.37 | 10.51 | 10.14 | 10.17 | 916,858 | -0.10(-0.97%) |
Jan 22, 2024 | 9.875 | 10.31 | 9.865 | 10.27 | 1,093,921 | +0.59(+6.06%) |
Jan 19, 2024 | 9.626 | 9.706 | 9.447 | 9.686 | 600,214 | +0.13(+1.35%) |
Jan 18, 2024 | 9.576 | 9.686 | 9.397 | 9.556 | 899,329 | +0.07(+0.73%) |
Jan 17, 2024 | 9.338 | 9.527 | 9.169 | 9.487 | 546,513 | -0.05(-0.52%) |
Jan 16, 2024 | 9.397 | 9.546 | 9.367 | 9.537 | 847,739 | -0.11(-1.13%) |
Jan 12, 2024 | 9.944 | 9.984 | 9.586 | 9.646 | 1,046,772 | -0.05(-0.51%) |
Jan 11, 2024 | 9.855 | 9.914 | 9.636 | 9.696 | 1,100,228 | -0.25(-2.50%) |
Jan 10, 2024 | 9.875 | 10.04 | 9.785 | 9.944 | 994,021 | +0.02(+0.20%) |
Jan 09, 2024 | 10.09 | 10.23 | 9.894 | 9.924 | 1,883,957 | -0.33(-3.20%) |
Jan 08, 2024 | 10.08 | 10.36 | 10.04 | 10.25 | 1,704,716 | +0.18(+1.78%) |
Jan 05, 2024 | 10.15 | 10.39 | 10.00 | 10.07 | 1,331,252 | -0.14(-1.36%) |
Jan 04, 2024 | 10.32 | 10.33 | 10.11 | 10.21 | 1,016,828 | -0.09(-0.87%) |
Jan 03, 2024 | 10.61 | 10.61 | 10.24 | 10.30 | 1,102,607 | -0.49(-4.52%) |
Jan 02, 2024 | 10.71 | 11.04 | 10.54 | 10.79 | 834,192 | -0.11(-1.00%) |
Dec 29, 2023 | 10.92 | 11.06 | 10.82 | 10.90 | 746,802 | -0.09(-0.81%) |
Dec 28, 2023 | 11.00 | 11.16 | 10.97 | 10.99 | 621,881 | -0.08(-0.72%) |
Dec 27, 2023 | 10.89 | 11.11 | 10.79 | 11.07 | 783,922 | +0.23(+2.11%) |
Dec 26, 2023 | 10.46 | 10.89 | 10.46 | 10.84 | 1,173,716 | +0.45(+4.31%) |
Dec 22, 2023 | 10.43 | 10.44 | 10.23 | 10.39 | 1,495,209 | +0.07(+0.67%) |
Dec 21, 2023 | 10.32 | 10.49 | 10.20 | 10.32 | 1,083,450 | +0.18(+1.76%) |
Dec 20, 2023 | 10.37 | 10.61 | 10.12 | 10.14 | 2,312,626 | +0.13(+1.29%) |
Dec 19, 2023 | 10.01 | 10.15 | 9.936 | 10.01 | 803,246 | +0.10(+1.00%) |
Dec 18, 2023 | 9.904 | 10.05 | 9.666 | 9.914 | 1,199,608 | +0.05(+0.50%) |
Dec 15, 2023 | 9.974 | 10.09 | 9.566 | 9.865 | 1,863,870 | -0.07(-0.70%) |
Dec 14, 2023 | 9.517 | 10.04 | 9.517 | 9.934 | 1,949,080 | +0.68(+7.30%) |
Dec 13, 2023 | 8.751 | 9.303 | 8.602 | 9.258 | 1,120,706 | +0.56(+6.40%) |
Dec 12, 2023 | 8.661 | 8.766 | 8.572 | 8.701 | 592,759 | +0.01(+0.11%) |
Dec 11, 2023 | 8.612 | 8.776 | 8.492 | 8.691 | 681,335 | +0.06(+0.69%) |
Dec 08, 2023 | 8.453 | 8.651 | 8.284 | 8.632 | 842,428 | +0.16(+1.88%) |
Dec 07, 2023 | 8.323 | 8.482 | 8.234 | 8.472 | 825,282 | +0.19(+2.28%) |
Dec 06, 2023 | 8.433 | 8.512 | 8.264 | 8.284 | 1,000,754 | -0.01(-0.12%) |
Dec 05, 2023 | 8.353 | 8.403 | 8.254 | 8.293 | 524,337 | -0.18(-2.11%) |
Dec 04, 2023 | 8.303 | 8.482 | 8.254 | 8.472 | 854,046 | +0.11(+1.31%) |
Dec 01, 2023 | 8.124 | 8.388 | 8.072 | 8.363 | 969,856 | +0.18(+2.19%) |
Nov 30, 2023 | 8.214 | 8.275 | 8.095 | 8.184 | 1,278,680 | -0.03(-0.36%) |
Nov 29, 2023 | 8.105 | 8.368 | 8.105 | 8.214 | 1,100,062 | +0.26(+3.25%) |
Nov 28, 2023 | 7.836 | 7.975 | 7.756 | 7.955 | 1,100,140 | +0.10(+1.27%) |
Nov 27, 2023 | 7.796 | 7.926 | 7.687 | 7.856 | 864,316 | -0.01(-0.13%) |
Nov 24, 2023 | 7.846 | 7.916 | 7.677 | 7.866 | 322,393 | -0.01(-0.13%) |
Nov 22, 2023 | 7.856 | 7.954 | 7.747 | 7.876 | 928,056 | +0.13(+1.67%) |
Nov 21, 2023 | 7.756 | 7.816 | 7.667 | 7.747 | 958,686 | -0.02(-0.26%) |
Nov 20, 2023 | 7.727 | 7.826 | 7.559 | 7.766 | 867,837 | +0.01(+0.13%) |
Nov 17, 2023 | 7.727 | 7.771 | 7.608 | 7.757 | 885,245 | +0.13(+1.69%) |
Nov 16, 2023 | 7.687 | 7.720 | 7.573 | 7.628 | 827,940 | -0.09(-1.16%) |
Nov 15, 2023 | 7.509 | 7.796 | 7.509 | 7.717 | 1,059,311 | +0.15(+1.96%) |
Nov 14, 2023 | 7.172 | 7.657 | 7.113 | 7.568 | 1,359,579 | +0.83(+12.35%) |
Nov 13, 2023 | 6.687 | 6.791 | 6.578 | 6.736 | 600,257 | -0.02(-0.29%) |
Nov 10, 2023 | 6.796 | 6.865 | 6.726 | 6.756 | 805,858 | +0.00(+0.00%) |
Nov 09, 2023 | 6.994 | 6.994 | 6.726 | 6.756 | 650,084 | -0.21(-2.99%) |
Nov 08, 2023 | 7.043 | 7.112 | 6.890 | 6.964 | 908,036 | -0.03(-0.42%) |
Nov 07, 2023 | 7.033 | 7.093 | 6.845 | 6.994 | 1,143,197 | -0.10(-1.40%) |
Nov 06, 2023 | 7.430 | 7.440 | 7.014 | 7.093 | 2,137,175 | -0.36(-4.79%) |
Nov 03, 2023 | 6.915 | 7.514 | 6.815 | 7.449 | 1,673,102 | +0.70(+10.43%) |
Nov 02, 2023 | 6.568 | 6.776 | 6.454 | 6.746 | 1,596,244 | +0.30(+4.61%) |