Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.100 | 9.420 | 8.840 | 8.920 | 231,465 | -0.34(-3.67%) |
Jan 30, 2024 | 9.470 | 9.500 | 9.110 | 9.260 | 192,897 | -0.14(-1.49%) |
Jan 29, 2024 | 9.100 | 9.580 | 8.920 | 9.400 | 185,862 | +0.43(+4.79%) |
Jan 26, 2024 | 8.670 | 9.019 | 8.580 | 8.970 | 205,395 | +0.60(+7.17%) |
Jan 25, 2024 | 8.160 | 8.400 | 8.124 | 8.370 | 134,084 | +0.21(+2.57%) |
Jan 24, 2024 | 8.540 | 8.634 | 8.110 | 8.160 | 166,992 | -0.11(-1.33%) |
Jan 23, 2024 | 8.300 | 8.410 | 8.180 | 8.270 | 122,922 | -0.22(-2.59%) |
Jan 22, 2024 | 8.310 | 8.740 | 8.280 | 8.490 | 168,409 | +0.00(+0.00%) |
Jan 19, 2024 | 8.450 | 8.544 | 8.060 | 8.490 | 265,318 | +0.02(+0.24%) |
Jan 18, 2024 | 8.930 | 9.205 | 8.430 | 8.470 | 331,921 | -0.43(-4.83%) |
Jan 17, 2024 | 8.980 | 8.989 | 8.760 | 8.900 | 168,413 | -0.21(-2.31%) |
Jan 16, 2024 | 9.220 | 9.400 | 8.850 | 9.110 | 253,619 | -0.37(-3.90%) |
Jan 12, 2024 | 10.16 | 10.16 | 9.480 | 9.480 | 509,072 | -0.90(-8.67%) |
Jan 11, 2024 | 11.94 | 12.15 | 10.10 | 10.38 | 632,501 | -0.76(-6.82%) |
Jan 10, 2024 | 11.00 | 11.50 | 10.62 | 11.14 | 263,957 | +0.02(+0.18%) |
Jan 09, 2024 | 11.45 | 11.49 | 11.06 | 11.12 | 197,527 | -0.22(-1.94%) |
Jan 08, 2024 | 11.00 | 11.48 | 10.40 | 11.34 | 296,793 | +0.46(+4.23%) |
Jan 05, 2024 | 11.28 | 11.28 | 10.71 | 10.88 | 156,448 | -0.45(-3.97%) |
Jan 04, 2024 | 11.18 | 11.55 | 10.85 | 11.33 | 290,385 | +0.36(+3.28%) |
Jan 03, 2024 | 10.63 | 11.22 | 10.31 | 10.97 | 300,370 | -0.36(-3.18%) |
Jan 02, 2024 | 12.65 | 12.65 | 11.26 | 11.33 | 435,209 | -0.26(-2.24%) |
Dec 29, 2023 | 13.30 | 13.37 | 11.42 | 11.59 | 583,599 | -1.42(-10.91%) |
Dec 28, 2023 | 13.30 | 13.45 | 12.75 | 13.01 | 349,628 | -0.55(-4.06%) |
Dec 27, 2023 | 12.73 | 13.68 | 12.64 | 13.56 | 440,922 | +1.30(+10.60%) |
Dec 26, 2023 | 12.07 | 12.34 | 11.82 | 12.26 | 228,827 | +0.14(+1.20%) |
Dec 22, 2023 | 11.65 | 12.39 | 11.35 | 12.12 | 416,585 | +0.69(+6.04%) |
Dec 21, 2023 | 11.36 | 11.45 | 10.92 | 11.43 | 200,205 | +0.69(+6.43%) |
Dec 20, 2023 | 11.12 | 11.45 | 10.73 | 10.73 | 870,602 | -0.04(-0.37%) |
Dec 19, 2023 | 10.71 | 11.14 | 10.50 | 10.77 | 361,138 | +0.32(+3.02%) |
Dec 18, 2023 | 9.956 | 10.47 | 9.877 | 10.46 | 164,777 | +0.36(+3.61%) |
Dec 15, 2023 | 10.05 | 10.10 | 9.808 | 10.09 | 108,798 | -0.03(-0.29%) |
Dec 14, 2023 | 10.02 | 10.26 | 9.853 | 10.12 | 192,016 | +0.23(+2.29%) |
Dec 13, 2023 | 9.286 | 9.897 | 9.054 | 9.897 | 209,959 | +0.68(+7.38%) |
Dec 12, 2023 | 9.177 | 9.306 | 9.086 | 9.217 | 70,744 | +0.13(+1.41%) |
Dec 11, 2023 | 9.542 | 9.542 | 8.961 | 9.089 | 244,778 | -0.95(-9.43%) |
Dec 08, 2023 | 9.513 | 10.04 | 9.463 | 10.04 | 241,265 | +0.64(+6.82%) |
Dec 07, 2023 | 9.158 | 9.503 | 9.069 | 9.394 | 256,632 | +0.05(+0.53%) |
Dec 06, 2023 | 9.700 | 9.710 | 9.315 | 9.345 | 192,435 | -0.13(-1.35%) |
Dec 05, 2023 | 9.444 | 9.828 | 9.355 | 9.473 | 476,689 | +0.05(+0.52%) |
Dec 04, 2023 | 9.621 | 9.631 | 9.079 | 9.424 | 377,221 | +0.59(+6.70%) |
Dec 01, 2023 | 8.271 | 8.852 | 8.197 | 8.832 | 187,048 | +0.69(+8.47%) |
Nov 30, 2023 | 8.409 | 8.409 | 8.073 | 8.142 | 137,131 | -0.19(-2.25%) |
Nov 29, 2023 | 8.507 | 8.507 | 8.231 | 8.330 | 244,637 | +0.05(+0.60%) |
Nov 28, 2023 | 8.014 | 8.320 | 7.945 | 8.280 | 209,836 | +0.46(+5.93%) |
Nov 27, 2023 | 7.758 | 7.995 | 7.669 | 7.817 | 161,500 | -0.09(-1.12%) |
Nov 24, 2023 | 7.590 | 7.990 | 7.511 | 7.906 | 115,912 | +0.34(+4.43%) |
Nov 22, 2023 | 7.492 | 7.589 | 7.275 | 7.571 | 82,437 | +0.15(+1.99%) |
Nov 21, 2023 | 7.482 | 7.521 | 7.196 | 7.423 | 186,660 | -0.16(-2.08%) |
Nov 20, 2023 | 7.265 | 7.659 | 7.265 | 7.580 | 145,301 | +0.32(+4.34%) |
Nov 17, 2023 | 7.147 | 7.304 | 7.048 | 7.265 | 99,025 | +0.09(+1.24%) |
Nov 16, 2023 | 7.295 | 7.342 | 7.068 | 7.176 | 119,799 | -0.29(-3.83%) |
Nov 15, 2023 | 7.048 | 7.521 | 7.038 | 7.462 | 104,618 | +0.46(+6.62%) |
Nov 14, 2023 | 6.950 | 7.112 | 6.851 | 6.999 | 161,008 | +0.05(+0.71%) |
Nov 13, 2023 | 7.097 | 7.097 | 6.802 | 6.950 | 80,629 | -0.26(-3.56%) |
Nov 10, 2023 | 7.216 | 7.295 | 6.930 | 7.206 | 93,116 | +0.00(+0.00%) |
Nov 09, 2023 | 7.452 | 7.787 | 7.117 | 7.206 | 153,610 | +0.12(+1.67%) |
Nov 08, 2023 | 7.364 | 7.364 | 6.999 | 7.088 | 91,306 | -0.24(-3.23%) |
Nov 07, 2023 | 7.226 | 7.359 | 7.009 | 7.324 | 111,033 | +0.00(+0.00%) |
Nov 06, 2023 | 7.413 | 7.531 | 7.176 | 7.324 | 70,494 | -0.04(-0.54%) |
Nov 03, 2023 | 7.314 | 7.531 | 7.198 | 7.364 | 136,129 | +0.02(+0.27%) |
Nov 02, 2023 | 7.019 | 7.344 | 6.989 | 7.344 | 157,695 | +0.44(+6.43%) |