Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.266 | 7.557 | 7.130 | 7.357 | 1,926,241 | +0.00(+0.00%) |
Jan 30, 2024 | 7.402 | 7.475 | 7.348 | 7.357 | 880,489 | -0.15(-1.94%) |
Jan 29, 2024 | 7.530 | 7.548 | 7.402 | 7.502 | 1,039,600 | -0.05(-0.72%) |
Jan 26, 2024 | 7.593 | 7.675 | 7.402 | 7.557 | 1,369,673 | -0.18(-2.35%) |
Jan 25, 2024 | 7.911 | 7.993 | 7.677 | 7.739 | 2,575,932 | -0.14(-1.73%) |
Jan 24, 2024 | 8.256 | 8.293 | 7.866 | 7.875 | 1,959,191 | +0.02(+0.23%) |
Jan 23, 2024 | 8.020 | 8.438 | 7.739 | 7.857 | 3,153,426 | +0.25(+3.35%) |
Jan 22, 2024 | 7.175 | 7.648 | 7.130 | 7.602 | 3,759,794 | +0.23(+3.08%) |
Jan 19, 2024 | 7.266 | 7.457 | 7.121 | 7.375 | 2,527,263 | -0.10(-1.34%) |
Jan 18, 2024 | 7.620 | 7.620 | 7.416 | 7.475 | 3,096,467 | -0.04(-0.48%) |
Jan 17, 2024 | 7.584 | 7.593 | 7.375 | 7.511 | 4,229,648 | -0.31(-3.95%) |
Jan 16, 2024 | 8.102 | 8.158 | 7.770 | 7.820 | 2,222,568 | -0.38(-4.65%) |
Jan 12, 2024 | 8.365 | 8.601 | 8.193 | 8.202 | 1,563,167 | -0.09(-1.10%) |
Jan 11, 2024 | 8.474 | 8.492 | 7.975 | 8.293 | 3,836,886 | -0.38(-4.40%) |
Jan 10, 2024 | 8.738 | 8.867 | 8.674 | 8.674 | 1,097,675 | -0.06(-0.73%) |
Jan 09, 2024 | 8.947 | 8.960 | 8.651 | 8.738 | 2,140,308 | -0.28(-3.12%) |
Jan 08, 2024 | 8.974 | 9.146 | 8.774 | 9.019 | 1,275,484 | -0.16(-1.78%) |
Jan 05, 2024 | 9.383 | 9.469 | 9.110 | 9.183 | 1,238,824 | -0.28(-2.98%) |
Jan 04, 2024 | 9.528 | 9.564 | 9.410 | 9.464 | 1,310,929 | -0.12(-1.23%) |
Jan 03, 2024 | 9.455 | 9.687 | 9.355 | 9.582 | 2,702,174 | +0.02(+0.19%) |
Jan 02, 2024 | 9.755 | 9.873 | 9.492 | 9.564 | 1,725,339 | -0.38(-3.84%) |
Dec 29, 2023 | 9.873 | 10.02 | 9.818 | 9.946 | 2,545,079 | +0.08(+0.83%) |
Dec 28, 2023 | 9.719 | 10.00 | 9.682 | 9.864 | 1,852,424 | +0.35(+3.63%) |
Dec 27, 2023 | 9.519 | 9.705 | 9.428 | 9.519 | 1,561,633 | +0.04(+0.38%) |
Dec 26, 2023 | 9.473 | 9.591 | 9.423 | 9.482 | 1,873,916 | +0.01(+0.10%) |
Dec 22, 2023 | 9.255 | 9.673 | 9.255 | 9.473 | 2,633,954 | -0.06(-0.67%) |
Dec 21, 2023 | 9.274 | 9.555 | 9.210 | 9.537 | 2,860,423 | +0.43(+4.69%) |
Dec 20, 2023 | 9.174 | 9.392 | 9.110 | 9.110 | 4,464,689 | -0.18(-1.96%) |
Dec 19, 2023 | 9.037 | 9.446 | 9.024 | 9.292 | 3,572,765 | +0.25(+2.81%) |
Dec 18, 2023 | 9.074 | 9.178 | 9.028 | 9.037 | 1,483,424 | -0.04(-0.40%) |
Dec 15, 2023 | 9.192 | 9.242 | 9.051 | 9.074 | 2,728,234 | +0.01(+0.10%) |
Dec 14, 2023 | 8.919 | 9.146 | 8.911 | 9.065 | 2,390,694 | +0.15(+1.63%) |
Dec 13, 2023 | 8.747 | 8.928 | 8.665 | 8.919 | 2,393,793 | +0.17(+1.97%) |
Dec 12, 2023 | 8.719 | 8.892 | 8.719 | 8.747 | 1,832,872 | +0.05(+0.63%) |
Dec 11, 2023 | 8.719 | 8.865 | 8.547 | 8.692 | 1,902,980 | +0.00(+0.00%) |
Dec 08, 2023 | 8.683 | 8.906 | 8.633 | 8.692 | 4,561,254 | -0.06(-0.73%) |
Dec 07, 2023 | 8.647 | 8.874 | 8.615 | 8.756 | 4,107,651 | +0.11(+1.26%) |
Dec 06, 2023 | 8.538 | 8.706 | 8.483 | 8.647 | 4,922,656 | +0.19(+2.26%) |
Dec 05, 2023 | 8.629 | 8.674 | 8.256 | 8.456 | 5,473,050 | -0.28(-3.22%) |
Dec 04, 2023 | 8.901 | 8.937 | 8.706 | 8.738 | 4,682,395 | -0.27(-3.02%) |
Dec 01, 2023 | 9.037 | 9.214 | 8.828 | 9.010 | 6,630,891 | -0.17(-1.88%) |
Nov 30, 2023 | 9.546 | 9.573 | 8.738 | 9.183 | 14,523,921 | -1.10(-10.69%) |
Nov 29, 2023 | 10.52 | 10.61 | 10.26 | 10.28 | 968,922 | -0.34(-3.17%) |
Nov 28, 2023 | 10.84 | 10.84 | 10.57 | 10.62 | 999,925 | -0.26(-2.42%) |
Nov 27, 2023 | 10.96 | 10.99 | 10.84 | 10.88 | 640,845 | -0.24(-2.12%) |
Nov 24, 2023 | 10.82 | 11.16 | 10.82 | 11.12 | 359,433 | +0.21(+1.92%) |
Nov 22, 2023 | 10.94 | 10.97 | 10.75 | 10.91 | 406,744 | +0.11(+1.01%) |
Nov 21, 2023 | 10.95 | 11.08 | 10.74 | 10.80 | 799,109 | -0.31(-2.78%) |
Nov 20, 2023 | 10.74 | 11.33 | 10.70 | 11.11 | 911,379 | +0.48(+4.53%) |
Nov 17, 2023 | 10.60 | 10.80 | 10.42 | 10.63 | 896,651 | +0.00(+0.00%) |
Nov 16, 2023 | 10.40 | 10.99 | 10.36 | 10.63 | 979,894 | -0.46(-4.18%) |
Nov 15, 2023 | 10.78 | 11.39 | 10.78 | 11.09 | 1,097,015 | +0.54(+5.17%) |
Nov 14, 2023 | 10.25 | 10.64 | 10.19 | 10.55 | 1,248,948 | +0.47(+4.69%) |
Nov 13, 2023 | 10.32 | 10.53 | 10.05 | 10.07 | 984,615 | -0.15(-1.42%) |
Nov 10, 2023 | 10.26 | 10.29 | 10.04 | 10.22 | 872,875 | -0.11(-1.06%) |
Nov 09, 2023 | 10.93 | 10.99 | 10.29 | 10.33 | 1,092,867 | -0.63(-5.72%) |
Nov 08, 2023 | 10.94 | 11.24 | 10.91 | 10.95 | 641,103 | -0.07(-0.66%) |
Nov 07, 2023 | 11.09 | 11.16 | 10.89 | 11.03 | 501,548 | -0.18(-1.62%) |
Nov 06, 2023 | 11.24 | 11.49 | 11.17 | 11.21 | 924,604 | +0.18(+1.65%) |
Nov 03, 2023 | 10.94 | 11.24 | 10.94 | 11.03 | 722,099 | +0.33(+3.06%) |
Nov 02, 2023 | 10.58 | 10.84 | 10.53 | 10.70 | 734,085 | +0.20(+1.90%) |