Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.780 | 10.29 | 9.750 | 9.850 | 2,797,269 | +0.07(+0.72%) |
Jan 30, 2024 | 10.14 | 10.18 | 9.750 | 9.780 | 2,124,658 | -0.38(-3.74%) |
Jan 29, 2024 | 10.28 | 10.32 | 9.880 | 10.16 | 3,317,051 | -0.17(-1.65%) |
Jan 26, 2024 | 10.19 | 10.50 | 10.19 | 10.33 | 1,951,203 | +0.19(+1.87%) |
Jan 25, 2024 | 10.05 | 10.21 | 10.01 | 10.14 | 2,544,278 | +0.16(+1.60%) |
Jan 24, 2024 | 10.10 | 10.21 | 9.842 | 9.980 | 1,837,858 | -0.03(-0.30%) |
Jan 23, 2024 | 10.10 | 10.27 | 10.01 | 10.01 | 2,071,739 | +0.01(+0.10%) |
Jan 22, 2024 | 9.770 | 10.22 | 9.750 | 10.00 | 2,896,543 | +0.16(+1.63%) |
Jan 19, 2024 | 8.900 | 9.845 | 8.895 | 9.840 | 4,297,003 | -0.22(-2.19%) |
Jan 18, 2024 | 10.78 | 10.80 | 10.01 | 10.06 | 3,403,289 | -0.69(-6.42%) |
Jan 17, 2024 | 10.61 | 10.86 | 10.30 | 10.75 | 2,261,231 | -0.12(-1.10%) |
Jan 16, 2024 | 11.02 | 11.25 | 10.87 | 10.87 | 2,404,589 | -0.23(-2.07%) |
Jan 12, 2024 | 11.00 | 11.12 | 10.85 | 11.10 | 1,429,704 | +0.23(+2.12%) |
Jan 11, 2024 | 10.74 | 10.89 | 10.61 | 10.87 | 1,518,428 | +0.07(+0.65%) |
Jan 10, 2024 | 11.01 | 11.07 | 10.67 | 10.80 | 1,757,300 | -0.19(-1.73%) |
Jan 09, 2024 | 10.73 | 11.09 | 10.47 | 10.99 | 3,236,941 | +0.12(+1.10%) |
Jan 08, 2024 | 10.76 | 11.08 | 10.66 | 10.87 | 2,062,866 | +0.09(+0.83%) |
Jan 05, 2024 | 10.64 | 10.96 | 10.48 | 10.78 | 2,321,267 | +0.10(+0.94%) |
Jan 04, 2024 | 11.10 | 11.11 | 10.47 | 10.68 | 4,841,055 | -0.39(-3.52%) |
Jan 03, 2024 | 11.21 | 11.32 | 10.97 | 11.07 | 3,225,657 | -0.16(-1.42%) |
Jan 02, 2024 | 11.24 | 11.46 | 11.06 | 11.23 | 1,990,851 | -0.13(-1.14%) |
Dec 29, 2023 | 11.38 | 11.46 | 11.23 | 11.36 | 1,693,954 | -0.05(-0.44%) |
Dec 28, 2023 | 11.22 | 11.48 | 11.21 | 11.41 | 2,207,366 | +0.12(+1.06%) |
Dec 27, 2023 | 11.21 | 11.30 | 11.13 | 11.29 | 1,546,628 | +0.17(+1.53%) |
Dec 26, 2023 | 11.06 | 11.23 | 11.01 | 11.12 | 1,100,152 | +0.06(+0.54%) |
Dec 22, 2023 | 11.18 | 11.19 | 10.99 | 11.06 | 1,386,769 | -0.11(-0.98%) |
Dec 21, 2023 | 11.22 | 11.35 | 10.99 | 11.17 | 1,896,056 | +0.17(+1.55%) |
Dec 20, 2023 | 11.12 | 11.27 | 10.94 | 11.00 | 2,935,024 | -0.14(-1.26%) |
Dec 19, 2023 | 11.10 | 11.39 | 11.05 | 11.14 | 2,173,746 | +0.11(+1.00%) |
Dec 18, 2023 | 10.48 | 11.37 | 10.17 | 11.03 | 2,392,525 | +0.36(+3.37%) |
Dec 15, 2023 | 11.08 | 11.17 | 10.59 | 10.67 | 3,328,130 | -0.40(-3.61%) |
Dec 14, 2023 | 11.19 | 11.35 | 10.77 | 11.07 | 4,562,991 | +0.09(+0.82%) |
Dec 13, 2023 | 10.58 | 11.02 | 10.39 | 10.98 | 2,365,173 | +0.43(+4.08%) |
Dec 12, 2023 | 10.66 | 10.75 | 10.51 | 10.55 | 2,111,166 | -0.12(-1.12%) |
Dec 11, 2023 | 10.63 | 10.81 | 10.56 | 10.67 | 1,705,161 | -0.01(-0.09%) |
Dec 08, 2023 | 10.80 | 11.02 | 10.66 | 10.68 | 1,623,161 | -0.17(-1.57%) |
Dec 07, 2023 | 10.50 | 10.91 | 10.45 | 10.85 | 2,039,058 | +0.34(+3.24%) |
Dec 06, 2023 | 10.20 | 10.64 | 10.14 | 10.51 | 1,663,607 | +0.51(+5.10%) |
Dec 05, 2023 | 10.11 | 10.38 | 10.00 | 10.00 | 1,976,209 | -0.27(-2.63%) |
Dec 04, 2023 | 10.15 | 10.44 | 10.04 | 10.27 | 1,773,910 | +0.04(+0.39%) |
Dec 01, 2023 | 9.900 | 10.26 | 9.865 | 10.23 | 2,014,651 | +0.30(+3.02%) |
Nov 30, 2023 | 10.20 | 10.20 | 9.850 | 9.930 | 2,769,664 | -0.27(-2.65%) |
Nov 29, 2023 | 10.30 | 10.49 | 10.18 | 10.20 | 2,099,869 | -0.08(-0.78%) |
Nov 28, 2023 | 10.03 | 10.36 | 9.881 | 10.28 | 2,321,960 | +0.27(+2.70%) |
Nov 27, 2023 | 10.02 | 10.19 | 9.950 | 10.01 | 1,659,761 | -0.14(-1.38%) |
Nov 24, 2023 | 10.21 | 10.35 | 10.04 | 10.15 | 706,591 | -0.18(-1.74%) |
Nov 22, 2023 | 10.30 | 10.46 | 10.21 | 10.33 | 2,029,424 | +0.20(+1.97%) |
Nov 21, 2023 | 9.790 | 10.13 | 9.690 | 10.13 | 3,949,214 | +0.32(+3.26%) |
Nov 20, 2023 | 9.560 | 9.960 | 9.080 | 9.810 | 5,683,176 | -0.65(-6.21%) |
Nov 17, 2023 | 10.46 | 10.47 | 10.15 | 10.46 | 2,343,049 | +0.10(+0.97%) |
Nov 16, 2023 | 10.30 | 10.49 | 10.01 | 10.36 | 4,748,725 | -0.13(-1.24%) |
Nov 15, 2023 | 9.390 | 10.73 | 9.290 | 10.49 | 7,191,250 | +1.60(+18.00%) |
Nov 14, 2023 | 8.820 | 8.990 | 8.710 | 8.890 | 2,182,888 | +0.37(+4.34%) |
Nov 13, 2023 | 8.400 | 8.540 | 8.320 | 8.520 | 1,322,510 | +0.08(+0.95%) |
Nov 10, 2023 | 8.630 | 8.670 | 8.350 | 8.440 | 2,325,713 | -0.16(-1.86%) |
Nov 09, 2023 | 8.980 | 9.150 | 8.580 | 8.600 | 1,875,467 | -0.31(-3.48%) |
Nov 08, 2023 | 8.530 | 8.980 | 8.470 | 8.910 | 2,179,025 | +0.29(+3.36%) |
Nov 07, 2023 | 8.000 | 8.680 | 7.985 | 8.620 | 2,390,486 | +0.60(+7.48%) |
Nov 06, 2023 | 8.320 | 8.370 | 7.910 | 8.020 | 1,668,794 | -0.33(-3.95%) |
Nov 03, 2023 | 8.170 | 8.580 | 8.160 | 8.350 | 2,355,695 | +0.36(+4.51%) |
Nov 02, 2023 | 7.690 | 7.990 | 7.620 | 7.990 | 4,121,423 | +0.49(+6.53%) |