Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.890 | 10.06 | 9.740 | 9.740 | 127,017 | -0.33(-3.28%) |
Jan 30, 2024 | 10.28 | 10.29 | 10.07 | 10.07 | 77,087 | -0.27(-2.61%) |
Jan 29, 2024 | 10.10 | 10.36 | 10.10 | 10.34 | 63,683 | +0.26(+2.58%) |
Jan 26, 2024 | 10.17 | 10.26 | 10.06 | 10.08 | 84,946 | -0.02(-0.20%) |
Jan 25, 2024 | 10.19 | 10.30 | 10.06 | 10.10 | 74,152 | +0.05(+0.50%) |
Jan 24, 2024 | 10.45 | 10.47 | 10.05 | 10.05 | 79,451 | -0.29(-2.80%) |
Jan 23, 2024 | 10.36 | 10.44 | 10.22 | 10.34 | 131,732 | +0.07(+0.68%) |
Jan 22, 2024 | 10.22 | 10.47 | 10.22 | 10.27 | 70,574 | +0.15(+1.48%) |
Jan 19, 2024 | 10.07 | 10.18 | 9.950 | 10.12 | 95,726 | +0.15(+1.50%) |
Jan 18, 2024 | 10.03 | 10.18 | 9.881 | 9.970 | 81,252 | +0.00(+0.00%) |
Jan 17, 2024 | 9.880 | 10.04 | 9.750 | 9.970 | 148,092 | -0.06(-0.60%) |
Jan 16, 2024 | 10.00 | 10.04 | 9.870 | 10.03 | 134,697 | +0.01(+0.10%) |
Jan 12, 2024 | 10.21 | 10.25 | 10.02 | 10.02 | 54,249 | -0.11(-1.09%) |
Jan 11, 2024 | 10.06 | 10.18 | 9.970 | 10.13 | 103,621 | +0.06(+0.60%) |
Jan 10, 2024 | 10.00 | 10.17 | 9.950 | 10.07 | 99,348 | +0.03(+0.30%) |
Jan 09, 2024 | 10.16 | 10.32 | 10.03 | 10.04 | 93,412 | -0.20(-1.95%) |
Jan 08, 2024 | 9.960 | 10.29 | 9.960 | 10.24 | 81,278 | +0.25(+2.50%) |
Jan 05, 2024 | 10.03 | 10.14 | 9.980 | 9.990 | 107,892 | -0.13(-1.28%) |
Jan 04, 2024 | 10.23 | 10.31 | 10.12 | 10.12 | 88,808 | -0.06(-0.59%) |
Jan 03, 2024 | 10.44 | 10.67 | 10.18 | 10.18 | 103,055 | -0.42(-3.96%) |
Jan 02, 2024 | 10.91 | 10.94 | 10.52 | 10.60 | 145,821 | -0.43(-3.90%) |
Dec 29, 2023 | 11.13 | 11.21 | 11.02 | 11.03 | 72,757 | -0.15(-1.34%) |
Dec 28, 2023 | 11.13 | 11.35 | 11.07 | 11.18 | 68,688 | -0.02(-0.18%) |
Dec 27, 2023 | 11.12 | 11.32 | 11.04 | 11.20 | 84,369 | +0.09(+0.81%) |
Dec 26, 2023 | 10.81 | 11.13 | 10.81 | 11.11 | 67,999 | +0.35(+3.25%) |
Dec 22, 2023 | 10.69 | 10.82 | 10.69 | 10.76 | 71,902 | +0.12(+1.13%) |
Dec 21, 2023 | 10.47 | 10.69 | 10.47 | 10.64 | 71,107 | +0.22(+2.11%) |
Dec 20, 2023 | 10.44 | 10.79 | 10.40 | 10.42 | 109,721 | -0.04(-0.38%) |
Dec 19, 2023 | 10.38 | 10.56 | 10.30 | 10.46 | 94,963 | +0.16(+1.55%) |
Dec 18, 2023 | 10.26 | 10.42 | 10.22 | 10.30 | 94,152 | +0.05(+0.49%) |
Dec 15, 2023 | 10.34 | 10.45 | 10.19 | 10.25 | 166,504 | -0.07(-0.68%) |
Dec 14, 2023 | 10.35 | 10.57 | 10.14 | 10.32 | 197,629 | +0.06(+0.58%) |
Dec 13, 2023 | 9.950 | 10.28 | 9.950 | 10.26 | 148,772 | +0.31(+3.12%) |
Dec 12, 2023 | 9.880 | 10.09 | 9.690 | 9.950 | 104,426 | +0.03(+0.30%) |
Dec 11, 2023 | 10.06 | 10.08 | 9.740 | 9.920 | 140,246 | -0.22(-2.17%) |
Dec 08, 2023 | 9.490 | 10.17 | 9.490 | 10.14 | 146,976 | +0.57(+5.96%) |
Dec 07, 2023 | 9.570 | 9.660 | 9.510 | 9.570 | 122,275 | -0.06(-0.62%) |
Dec 06, 2023 | 9.480 | 9.760 | 9.431 | 9.630 | 153,889 | +0.21(+2.23%) |
Dec 05, 2023 | 9.540 | 9.620 | 9.255 | 9.420 | 286,090 | -0.21(-2.18%) |
Dec 04, 2023 | 9.650 | 9.830 | 9.490 | 9.630 | 193,140 | -0.10(-1.03%) |
Dec 01, 2023 | 9.070 | 9.750 | 8.880 | 9.730 | 200,141 | +0.41(+4.40%) |
Nov 30, 2023 | 9.300 | 9.529 | 9.230 | 9.320 | 127,423 | +0.06(+0.65%) |
Nov 29, 2023 | 9.250 | 9.400 | 9.170 | 9.260 | 134,417 | +0.10(+1.09%) |
Nov 28, 2023 | 9.110 | 9.460 | 9.050 | 9.160 | 203,767 | +0.09(+0.99%) |
Nov 27, 2023 | 8.960 | 9.205 | 8.960 | 9.070 | 116,341 | +0.00(+0.00%) |
Nov 24, 2023 | 8.780 | 9.230 | 8.780 | 9.070 | 94,222 | +0.23(+2.60%) |
Nov 22, 2023 | 8.400 | 8.920 | 8.390 | 8.840 | 140,260 | +0.44(+5.24%) |
Nov 21, 2023 | 8.570 | 8.640 | 8.390 | 8.400 | 95,950 | -0.22(-2.55%) |
Nov 20, 2023 | 8.330 | 8.700 | 8.330 | 8.620 | 117,657 | +0.23(+2.74%) |
Nov 17, 2023 | 8.100 | 8.390 | 8.060 | 8.390 | 114,884 | +0.36(+4.48%) |
Nov 16, 2023 | 8.170 | 8.240 | 7.920 | 8.030 | 93,973 | -0.16(-1.95%) |
Nov 15, 2023 | 8.210 | 8.450 | 8.160 | 8.190 | 173,784 | -0.01(-0.12%) |
Nov 14, 2023 | 8.160 | 8.255 | 7.990 | 8.200 | 217,054 | +0.28(+3.54%) |
Nov 13, 2023 | 7.820 | 8.070 | 7.820 | 7.920 | 149,195 | -0.03(-0.38%) |
Nov 10, 2023 | 7.840 | 8.110 | 7.840 | 7.950 | 93,515 | +0.07(+0.89%) |
Nov 09, 2023 | 7.810 | 8.090 | 7.810 | 7.880 | 120,162 | -0.08(-1.01%) |
Nov 08, 2023 | 8.060 | 8.368 | 7.800 | 7.960 | 170,011 | -0.17(-2.09%) |
Nov 07, 2023 | 8.990 | 8.990 | 7.630 | 8.130 | 264,757 | -1.47(-15.31%) |
Nov 06, 2023 | 9.590 | 9.900 | 9.510 | 9.600 | 207,058 | +0.00(+0.00%) |
Nov 03, 2023 | 9.780 | 10.04 | 9.570 | 9.600 | 316,505 | -0.07(-0.72%) |
Nov 02, 2023 | 9.630 | 9.740 | 9.609 | 9.670 | 72,594 | +0.18(+1.90%) |