Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.100 | 9.500 | 8.840 | 8.880 | 122,844 | -0.20(-2.20%) |
Jan 30, 2024 | 9.180 | 9.260 | 8.830 | 9.080 | 103,589 | -0.20(-2.16%) |
Jan 29, 2024 | 8.500 | 9.342 | 8.370 | 9.280 | 142,446 | +0.76(+8.92%) |
Jan 26, 2024 | 8.330 | 9.020 | 8.235 | 8.520 | 160,095 | +0.08(+0.95%) |
Jan 25, 2024 | 8.730 | 9.040 | 8.200 | 8.440 | 225,451 | -0.26(-2.99%) |
Jan 24, 2024 | 10.02 | 10.08 | 8.620 | 8.700 | 414,370 | -1.18(-11.94%) |
Jan 23, 2024 | 9.460 | 10.23 | 9.390 | 9.880 | 278,360 | +0.51(+5.44%) |
Jan 22, 2024 | 8.240 | 9.400 | 8.240 | 9.370 | 203,976 | +1.09(+13.16%) |
Jan 19, 2024 | 8.540 | 8.540 | 8.190 | 8.280 | 189,149 | -0.21(-2.47%) |
Jan 18, 2024 | 8.280 | 8.580 | 8.120 | 8.490 | 249,029 | +0.19(+2.29%) |
Jan 17, 2024 | 8.030 | 8.320 | 7.790 | 8.300 | 154,599 | +0.07(+0.85%) |
Jan 16, 2024 | 7.910 | 8.290 | 7.820 | 8.230 | 201,744 | +0.20(+2.49%) |
Jan 12, 2024 | 8.220 | 8.373 | 7.910 | 8.030 | 155,118 | -0.10(-1.23%) |
Jan 11, 2024 | 8.370 | 8.390 | 7.830 | 8.130 | 224,634 | -0.31(-3.67%) |
Jan 10, 2024 | 8.480 | 8.610 | 8.120 | 8.440 | 253,178 | -0.21(-2.43%) |
Jan 09, 2024 | 8.900 | 9.100 | 8.590 | 8.650 | 221,818 | -0.47(-5.15%) |
Jan 08, 2024 | 9.010 | 9.240 | 8.780 | 9.120 | 286,826 | +0.09(+1.00%) |
Jan 05, 2024 | 8.920 | 9.440 | 8.805 | 9.030 | 235,899 | -0.22(-2.38%) |
Jan 04, 2024 | 10.00 | 10.04 | 9.200 | 9.250 | 296,196 | -0.84(-8.33%) |
Jan 03, 2024 | 11.06 | 11.06 | 10.03 | 10.09 | 205,956 | -0.93(-8.44%) |
Jan 02, 2024 | 12.02 | 12.22 | 10.86 | 11.02 | 385,266 | -1.22(-9.97%) |
Dec 29, 2023 | 12.79 | 12.96 | 12.01 | 12.24 | 316,322 | -0.36(-2.86%) |
Dec 28, 2023 | 12.91 | 13.02 | 12.26 | 12.60 | 405,768 | -0.24(-1.87%) |
Dec 27, 2023 | 12.61 | 13.35 | 12.42 | 12.84 | 231,600 | +0.22(+1.74%) |
Dec 26, 2023 | 12.60 | 12.94 | 11.98 | 12.62 | 435,424 | -0.04(-0.32%) |
Dec 22, 2023 | 12.23 | 13.62 | 12.07 | 12.66 | 350,516 | +0.59(+4.89%) |
Dec 21, 2023 | 11.98 | 12.36 | 11.60 | 12.07 | 299,456 | +0.57(+4.96%) |
Dec 20, 2023 | 12.32 | 13.00 | 11.39 | 11.50 | 669,616 | -0.88(-7.11%) |
Dec 19, 2023 | 9.780 | 13.06 | 9.780 | 12.38 | 1,385,858 | +2.63(+26.97%) |
Dec 18, 2023 | 9.840 | 10.13 | 9.500 | 9.750 | 197,335 | -0.09(-0.91%) |
Dec 15, 2023 | 9.680 | 10.07 | 9.430 | 9.840 | 353,075 | +0.39(+4.13%) |
Dec 14, 2023 | 10.37 | 10.48 | 9.200 | 9.450 | 404,419 | -0.64(-6.34%) |
Dec 13, 2023 | 9.620 | 10.40 | 9.480 | 10.09 | 367,779 | +0.70(+7.45%) |
Dec 12, 2023 | 9.110 | 9.660 | 8.830 | 9.390 | 264,831 | +0.21(+2.29%) |
Dec 11, 2023 | 9.750 | 9.750 | 9.030 | 9.180 | 412,866 | -0.30(-3.16%) |
Dec 08, 2023 | 9.590 | 9.821 | 9.242 | 9.480 | 425,439 | +0.16(+1.72%) |
Dec 07, 2023 | 9.000 | 9.484 | 8.671 | 9.320 | 305,642 | +0.31(+3.44%) |
Dec 06, 2023 | 9.400 | 9.510 | 8.610 | 9.010 | 463,027 | -0.39(-4.15%) |
Dec 05, 2023 | 10.27 | 10.50 | 9.220 | 9.400 | 449,132 | -0.87(-8.47%) |
Dec 04, 2023 | 9.300 | 11.08 | 9.300 | 10.27 | 618,368 | +1.11(+12.12%) |
Dec 01, 2023 | 9.480 | 9.569 | 8.890 | 9.160 | 345,302 | +0.13(+1.44%) |
Nov 30, 2023 | 9.230 | 9.550 | 8.804 | 9.030 | 467,523 | -0.21(-2.27%) |
Nov 29, 2023 | 8.650 | 10.21 | 8.570 | 9.240 | 634,037 | +0.50(+5.72%) |
Nov 28, 2023 | 9.040 | 9.700 | 8.600 | 8.740 | 597,360 | -0.10(-1.13%) |
Nov 27, 2023 | 7.110 | 9.000 | 7.110 | 8.840 | 444,709 | +1.57(+21.60%) |
Nov 24, 2023 | 6.670 | 7.355 | 6.630 | 7.270 | 159,366 | +0.58(+8.67%) |
Nov 22, 2023 | 6.510 | 6.890 | 6.510 | 6.690 | 99,292 | +0.08(+1.21%) |
Nov 21, 2023 | 6.330 | 7.410 | 6.320 | 6.610 | 338,517 | +0.35(+5.59%) |
Nov 20, 2023 | 6.160 | 6.670 | 6.010 | 6.260 | 163,369 | +0.14(+2.29%) |
Nov 17, 2023 | 6.340 | 6.430 | 5.970 | 6.120 | 197,167 | -0.12(-1.92%) |
Nov 16, 2023 | 6.140 | 6.580 | 5.970 | 6.240 | 290,205 | -0.14(-2.19%) |
Nov 15, 2023 | 5.880 | 6.480 | 5.803 | 6.380 | 315,935 | +0.56(+9.62%) |
Nov 14, 2023 | 5.500 | 6.000 | 5.220 | 5.820 | 166,630 | +0.41(+7.58%) |
Nov 13, 2023 | 5.350 | 5.850 | 5.282 | 5.410 | 184,607 | +0.25(+4.84%) |
Nov 10, 2023 | 4.620 | 5.190 | 4.571 | 5.160 | 116,007 | +0.54(+11.57%) |
Nov 09, 2023 | 5.060 | 5.190 | 4.580 | 4.625 | 109,141 | -0.46(-9.14%) |
Nov 08, 2023 | 5.360 | 5.380 | 4.730 | 5.090 | 189,755 | -0.22(-4.14%) |
Nov 07, 2023 | 5.210 | 5.545 | 5.020 | 5.310 | 121,034 | +0.12(+2.31%) |
Nov 06, 2023 | 4.960 | 5.580 | 4.940 | 5.190 | 299,324 | +0.27(+5.49%) |
Nov 03, 2023 | 4.470 | 5.020 | 4.360 | 4.920 | 232,870 | +0.43(+9.58%) |
Nov 02, 2023 | 4.390 | 4.670 | 4.350 | 4.490 | 100,041 | +0.11(+2.51%) |