Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.340 | 9.530 | 9.180 | 9.240 | 368,909 | -0.13(-1.39%) |
Jan 30, 2024 | 9.550 | 9.550 | 9.300 | 9.370 | 173,910 | -0.25(-2.60%) |
Jan 29, 2024 | 9.300 | 9.620 | 9.180 | 9.620 | 230,755 | +0.33(+3.55%) |
Jan 26, 2024 | 9.600 | 9.600 | 9.160 | 9.290 | 268,568 | -0.25(-2.57%) |
Jan 25, 2024 | 9.930 | 9.930 | 9.430 | 9.535 | 288,770 | -0.19(-1.90%) |
Jan 24, 2024 | 10.05 | 10.13 | 9.700 | 9.720 | 281,172 | -0.12(-1.22%) |
Jan 23, 2024 | 9.720 | 9.925 | 9.620 | 9.840 | 275,899 | +0.29(+3.04%) |
Jan 22, 2024 | 9.350 | 9.550 | 9.280 | 9.550 | 361,706 | +0.28(+3.02%) |
Jan 19, 2024 | 8.790 | 9.300 | 8.590 | 9.270 | 314,287 | +0.55(+6.31%) |
Jan 18, 2024 | 8.720 | 8.750 | 8.380 | 8.720 | 248,715 | +0.09(+0.98%) |
Jan 17, 2024 | 8.550 | 8.840 | 8.460 | 8.635 | 309,661 | -0.12(-1.43%) |
Jan 16, 2024 | 9.020 | 9.140 | 8.630 | 8.760 | 478,073 | -0.59(-6.31%) |
Jan 12, 2024 | 9.970 | 9.970 | 9.198 | 9.350 | 254,257 | -0.44(-4.49%) |
Jan 11, 2024 | 10.10 | 10.10 | 9.661 | 9.790 | 364,277 | -0.39(-3.83%) |
Jan 10, 2024 | 10.15 | 10.19 | 9.930 | 10.18 | 241,285 | +0.03(+0.30%) |
Jan 09, 2024 | 9.970 | 10.20 | 9.792 | 10.15 | 434,361 | -0.02(-0.20%) |
Jan 08, 2024 | 10.51 | 10.69 | 10.07 | 10.17 | 343,682 | -0.33(-3.14%) |
Jan 05, 2024 | 10.00 | 10.66 | 9.950 | 10.50 | 516,780 | +0.40(+3.96%) |
Jan 04, 2024 | 10.18 | 10.31 | 10.00 | 10.10 | 313,127 | -0.01(-0.10%) |
Jan 03, 2024 | 10.54 | 10.71 | 9.970 | 10.11 | 453,945 | -0.72(-6.65%) |
Jan 02, 2024 | 10.84 | 11.09 | 10.48 | 10.83 | 459,895 | -0.44(-3.90%) |
Dec 29, 2023 | 11.13 | 11.53 | 10.90 | 11.27 | 403,591 | +0.10(+0.90%) |
Dec 28, 2023 | 11.37 | 11.48 | 11.16 | 11.17 | 256,351 | -0.22(-1.93%) |
Dec 27, 2023 | 11.06 | 11.43 | 11.02 | 11.39 | 248,550 | +0.35(+3.17%) |
Dec 26, 2023 | 10.88 | 11.07 | 10.68 | 11.04 | 463,716 | +0.18(+1.66%) |
Dec 22, 2023 | 10.90 | 11.22 | 10.49 | 10.86 | 234,878 | +0.06(+0.56%) |
Dec 21, 2023 | 10.69 | 10.99 | 10.63 | 10.80 | 416,496 | +0.30(+2.86%) |
Dec 20, 2023 | 10.47 | 10.94 | 10.35 | 10.50 | 294,760 | +0.03(+0.29%) |
Dec 19, 2023 | 10.26 | 10.51 | 10.26 | 10.47 | 354,590 | +0.29(+2.85%) |
Dec 18, 2023 | 10.29 | 10.52 | 10.03 | 10.18 | 530,183 | -0.11(-1.07%) |
Dec 15, 2023 | 10.29 | 10.75 | 9.990 | 10.29 | 887,652 | +0.19(+1.88%) |
Dec 14, 2023 | 9.840 | 10.48 | 9.750 | 10.10 | 725,109 | +0.36(+3.70%) |
Dec 13, 2023 | 8.960 | 9.885 | 8.880 | 9.740 | 1,327,025 | +0.96(+10.93%) |
Dec 12, 2023 | 8.330 | 8.810 | 8.160 | 8.780 | 797,569 | +0.45(+5.40%) |
Dec 11, 2023 | 8.400 | 8.540 | 8.280 | 8.330 | 284,204 | -0.02(-0.24%) |
Dec 08, 2023 | 8.340 | 8.510 | 8.245 | 8.350 | 260,832 | -0.04(-0.48%) |
Dec 07, 2023 | 8.380 | 8.515 | 8.320 | 8.390 | 156,177 | -0.01(-0.12%) |
Dec 06, 2023 | 8.260 | 8.740 | 8.260 | 8.400 | 349,491 | +0.26(+3.19%) |
Dec 05, 2023 | 8.000 | 8.190 | 7.900 | 8.140 | 317,239 | +0.08(+0.99%) |
Dec 04, 2023 | 8.290 | 8.460 | 8.025 | 8.060 | 400,869 | -0.16(-2.01%) |
Dec 01, 2023 | 7.770 | 8.320 | 7.670 | 8.225 | 380,521 | +0.38(+4.78%) |
Nov 30, 2023 | 7.890 | 8.360 | 7.750 | 7.850 | 798,511 | -0.04(-0.44%) |
Nov 29, 2023 | 7.520 | 7.930 | 7.451 | 7.885 | 411,249 | +0.47(+6.41%) |
Nov 28, 2023 | 7.320 | 7.450 | 7.030 | 7.410 | 299,847 | +0.02(+0.27%) |
Nov 27, 2023 | 7.440 | 7.550 | 7.290 | 7.390 | 165,853 | -0.06(-0.81%) |
Nov 24, 2023 | 7.500 | 7.620 | 7.400 | 7.450 | 76,490 | -0.03(-0.40%) |
Nov 22, 2023 | 7.720 | 7.864 | 7.400 | 7.480 | 219,813 | -0.08(-1.06%) |
Nov 21, 2023 | 7.520 | 7.570 | 7.280 | 7.560 | 203,239 | +0.06(+0.80%) |
Nov 20, 2023 | 8.150 | 8.240 | 7.360 | 7.500 | 418,443 | -0.70(-8.48%) |
Nov 17, 2023 | 7.610 | 8.210 | 7.400 | 8.195 | 580,541 | +0.69(+9.12%) |
Nov 16, 2023 | 7.910 | 8.010 | 7.410 | 7.510 | 498,741 | -0.44(-5.53%) |
Nov 15, 2023 | 7.390 | 7.980 | 7.390 | 7.950 | 682,864 | +0.73(+10.11%) |
Nov 14, 2023 | 6.360 | 7.240 | 6.360 | 7.220 | 706,797 | +1.08(+17.59%) |
Nov 13, 2023 | 6.170 | 6.320 | 6.050 | 6.140 | 194,742 | +0.00(+0.00%) |
Nov 10, 2023 | 6.100 | 6.205 | 5.980 | 6.140 | 335,485 | +0.18(+3.02%) |
Nov 09, 2023 | 6.880 | 6.950 | 5.950 | 5.960 | 356,906 | -0.89(-12.99%) |
Nov 08, 2023 | 6.760 | 7.040 | 6.680 | 6.850 | 216,905 | +0.09(+1.33%) |
Nov 07, 2023 | 6.870 | 6.870 | 6.645 | 6.760 | 328,041 | -0.08(-1.17%) |
Nov 06, 2023 | 6.650 | 6.887 | 6.560 | 6.840 | 619,285 | +0.19(+2.86%) |
Nov 03, 2023 | 6.040 | 7.133 | 6.040 | 6.650 | 862,555 | +0.65(+10.83%) |
Nov 02, 2023 | 7.250 | 7.250 | 5.470 | 6.000 | 844,461 | +0.16(+2.74%) |