Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.10 | 11.30 | 11.00 | 11.24 | 134,935 | +0.26(+2.37%) |
Jan 30, 2024 | 10.85 | 11.06 | 10.81 | 10.98 | 193,904 | +0.23(+2.14%) |
Jan 29, 2024 | 10.68 | 10.95 | 10.63 | 10.75 | 364,277 | -0.31(-2.80%) |
Jan 26, 2024 | 11.06 | 11.21 | 11.05 | 11.06 | 101,400 | -0.04(-0.36%) |
Jan 25, 2024 | 11.29 | 11.41 | 11.10 | 11.10 | 211,926 | -0.65(-5.53%) |
Jan 24, 2024 | 11.14 | 11.87 | 11.14 | 11.75 | 413,218 | +1.03(+9.61%) |
Jan 23, 2024 | 10.45 | 10.78 | 10.45 | 10.72 | 202,340 | +0.29(+2.78%) |
Jan 22, 2024 | 10.81 | 10.81 | 10.43 | 10.43 | 209,155 | -0.62(-5.61%) |
Jan 19, 2024 | 11.11 | 11.24 | 11.01 | 11.05 | 163,796 | -0.14(-1.25%) |
Jan 18, 2024 | 10.88 | 11.30 | 10.76 | 11.19 | 335,055 | +1.13(+11.23%) |
Jan 17, 2024 | 10.00 | 10.33 | 9.950 | 10.06 | 279,928 | +0.29(+2.97%) |
Jan 16, 2024 | 9.580 | 9.900 | 9.540 | 9.770 | 224,896 | +0.27(+2.84%) |
Jan 12, 2024 | 9.570 | 9.600 | 9.430 | 9.500 | 85,801 | +0.06(+0.64%) |
Jan 11, 2024 | 9.430 | 9.500 | 9.310 | 9.440 | 199,555 | -0.11(-1.15%) |
Jan 10, 2024 | 9.260 | 9.610 | 9.260 | 9.550 | 221,804 | +0.55(+6.11%) |
Jan 09, 2024 | 9.110 | 9.176 | 9.000 | 9.000 | 436,378 | -0.61(-6.35%) |
Jan 08, 2024 | 9.750 | 9.878 | 9.582 | 9.610 | 250,844 | -1.00(-9.43%) |
Jan 05, 2024 | 10.80 | 10.83 | 10.52 | 10.61 | 124,368 | -0.29(-2.66%) |
Jan 04, 2024 | 10.48 | 11.00 | 10.42 | 10.90 | 209,083 | +0.76(+7.50%) |
Jan 03, 2024 | 10.60 | 10.60 | 9.930 | 10.14 | 366,434 | -0.48(-4.52%) |
Jan 02, 2024 | 11.40 | 11.40 | 10.36 | 10.62 | 485,416 | -0.94(-8.13%) |
Dec 29, 2023 | 11.73 | 11.78 | 11.55 | 11.56 | 169,026 | -0.09(-0.77%) |
Dec 28, 2023 | 11.10 | 11.69 | 11.09 | 11.65 | 343,725 | +0.78(+7.18%) |
Dec 27, 2023 | 10.63 | 10.93 | 10.63 | 10.87 | 267,308 | +0.47(+4.52%) |
Dec 26, 2023 | 10.42 | 10.47 | 10.35 | 10.40 | 192,490 | -0.04(-0.38%) |
Dec 22, 2023 | 10.15 | 10.61 | 10.09 | 10.44 | 317,483 | +0.47(+4.71%) |
Dec 21, 2023 | 10.16 | 10.16 | 9.910 | 9.970 | 263,245 | -0.07(-0.70%) |
Dec 20, 2023 | 9.890 | 10.12 | 9.809 | 10.04 | 173,861 | +0.26(+2.66%) |
Dec 19, 2023 | 10.30 | 10.30 | 9.510 | 9.780 | 319,329 | -0.82(-7.74%) |
Dec 18, 2023 | 10.39 | 10.73 | 10.32 | 10.60 | 455,822 | +0.68(+6.85%) |
Dec 15, 2023 | 9.470 | 9.990 | 9.470 | 9.920 | 351,320 | +0.68(+7.36%) |
Dec 14, 2023 | 9.170 | 9.250 | 9.110 | 9.240 | 230,056 | +0.37(+4.17%) |
Dec 13, 2023 | 8.850 | 8.990 | 8.808 | 8.870 | 138,830 | -0.57(-6.04%) |
Dec 12, 2023 | 8.770 | 9.490 | 8.700 | 9.440 | 547,859 | +0.84(+9.77%) |
Dec 11, 2023 | 8.800 | 8.800 | 8.510 | 8.600 | 179,469 | -0.10(-1.15%) |
Dec 08, 2023 | 8.660 | 8.700 | 8.581 | 8.700 | 202,623 | +0.36(+4.32%) |
Dec 07, 2023 | 7.900 | 8.500 | 7.820 | 8.340 | 305,531 | +0.11(+1.34%) |
Dec 06, 2023 | 7.910 | 8.350 | 7.820 | 8.230 | 394,792 | -0.07(-0.84%) |
Dec 05, 2023 | 7.560 | 8.490 | 7.270 | 8.300 | 813,148 | -1.04(-11.13%) |
Dec 04, 2023 | 9.620 | 9.720 | 8.970 | 9.340 | 1,482,445 | -0.70(-6.97%) |
Dec 01, 2023 | 9.620 | 10.15 | 9.620 | 10.04 | 928,001 | +0.71(+7.61%) |
Nov 30, 2023 | 9.480 | 9.480 | 8.900 | 9.330 | 840,353 | +0.62(+7.12%) |
Nov 29, 2023 | 8.300 | 8.750 | 8.255 | 8.710 | 570,441 | +0.91(+11.67%) |
Nov 28, 2023 | 7.830 | 7.850 | 7.660 | 7.800 | 325,069 | +0.03(+0.39%) |
Nov 27, 2023 | 7.710 | 7.850 | 7.650 | 7.770 | 441,662 | +0.25(+3.32%) |
Nov 24, 2023 | 7.260 | 7.600 | 7.020 | 7.520 | 870,321 | +0.90(+13.60%) |
Nov 22, 2023 | 6.600 | 6.680 | 6.540 | 6.620 | 112,175 | +0.07(+1.07%) |
Nov 21, 2023 | 6.500 | 6.640 | 6.450 | 6.550 | 252,878 | +0.13(+2.02%) |
Nov 20, 2023 | 6.410 | 6.460 | 6.400 | 6.420 | 128,961 | +0.00(+0.00%) |
Nov 17, 2023 | 6.450 | 6.460 | 6.390 | 6.420 | 86,971 | -0.02(-0.31%) |
Nov 16, 2023 | 6.430 | 6.468 | 6.350 | 6.440 | 449,331 | +0.29(+4.72%) |
Nov 15, 2023 | 6.120 | 6.210 | 6.070 | 6.150 | 301,929 | +0.22(+3.71%) |
Nov 14, 2023 | 5.970 | 5.970 | 5.910 | 5.930 | 122,274 | -0.02(-0.34%) |
Nov 13, 2023 | 5.810 | 5.980 | 5.810 | 5.950 | 413,225 | +0.25(+4.39%) |
Nov 10, 2023 | 5.800 | 5.800 | 5.668 | 5.700 | 62,181 | -0.10(-1.72%) |
Nov 09, 2023 | 5.580 | 5.800 | 5.580 | 5.800 | 442,498 | +0.40(+7.41%) |
Nov 08, 2023 | 5.280 | 5.400 | 5.275 | 5.400 | 273,628 | +0.20(+3.85%) |
Nov 07, 2023 | 5.200 | 5.230 | 5.160 | 5.200 | 75,791 | -0.07(-1.33%) |
Nov 06, 2023 | 5.260 | 5.280 | 5.190 | 5.270 | 100,412 | +0.12(+2.33%) |
Nov 03, 2023 | 5.170 | 5.230 | 5.130 | 5.150 | 132,779 | +0.14(+2.79%) |
Nov 02, 2023 | 5.000 | 5.090 | 4.940 | 5.010 | 237,491 | +0.21(+4.37%) |