Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.23 | 11.23 | 10.66 | 10.75 | 6,455 | +0.09(+0.84%) |
Jan 30, 2024 | 10.92 | 11.10 | 10.66 | 10.66 | 15,339 | -0.27(-2.47%) |
Jan 29, 2024 | 10.62 | 11.06 | 10.58 | 10.93 | 5,955 | -0.07(-0.64%) |
Jan 26, 2024 | 10.86 | 11.18 | 10.75 | 11.00 | 10,149 | +0.29(+2.71%) |
Jan 25, 2024 | 10.98 | 11.08 | 10.54 | 10.71 | 4,014 | +0.21(+2.00%) |
Jan 24, 2024 | 10.84 | 11.13 | 10.50 | 10.50 | 23,548 | -0.50(-4.55%) |
Jan 23, 2024 | 11.00 | 11.00 | 10.38 | 11.00 | 2,069 | +0.16(+1.44%) |
Jan 22, 2024 | 10.48 | 11.11 | 10.26 | 10.84 | 30,647 | +0.25(+2.40%) |
Jan 19, 2024 | 11.31 | 11.41 | 10.15 | 10.59 | 28,854 | -0.73(-6.47%) |
Jan 18, 2024 | 10.47 | 11.88 | 10.30 | 11.32 | 46,644 | +0.64(+6.02%) |
Jan 17, 2024 | 10.55 | 11.05 | 10.06 | 10.68 | 6,856 | +0.14(+1.38%) |
Jan 16, 2024 | 9.440 | 10.67 | 9.010 | 10.54 | 51,743 | +1.12(+11.96%) |
Jan 12, 2024 | 9.200 | 9.600 | 9.065 | 9.410 | 21,785 | +0.30(+3.29%) |
Jan 11, 2024 | 9.784 | 9.784 | 9.110 | 9.110 | 9,082 | -0.89(-8.90%) |
Jan 10, 2024 | 9.990 | 10.22 | 9.670 | 10.00 | 5,741 | +0.01(+0.14%) |
Jan 09, 2024 | 9.970 | 10.39 | 9.840 | 9.986 | 10,666 | +0.20(+2.01%) |
Jan 08, 2024 | 10.10 | 10.61 | 9.790 | 9.790 | 30,075 | -0.31(-3.07%) |
Jan 05, 2024 | 9.900 | 10.30 | 9.700 | 10.10 | 10,914 | -0.17(-1.66%) |
Jan 04, 2024 | 10.89 | 10.89 | 10.00 | 10.27 | 18,055 | -0.23(-2.19%) |
Jan 03, 2024 | 10.15 | 10.74 | 9.789 | 10.50 | 21,056 | +0.34(+3.35%) |
Jan 02, 2024 | 10.50 | 11.21 | 10.06 | 10.16 | 24,932 | -0.73(-6.71%) |
Dec 29, 2023 | 8.700 | 11.18 | 8.690 | 10.89 | 84,594 | +2.24(+25.91%) |
Dec 28, 2023 | 8.850 | 9.120 | 8.650 | 8.650 | 13,367 | -0.20(-2.26%) |
Dec 27, 2023 | 8.850 | 9.560 | 8.750 | 8.850 | 22,416 | +0.05(+0.57%) |
Dec 26, 2023 | 8.780 | 9.030 | 8.740 | 8.800 | 9,770 | +0.15(+1.74%) |
Dec 22, 2023 | 8.705 | 9.040 | 8.500 | 8.650 | 10,906 | +0.12(+1.40%) |
Dec 21, 2023 | 8.810 | 9.019 | 8.304 | 8.530 | 20,152 | -0.14(-1.61%) |
Dec 20, 2023 | 8.840 | 9.110 | 8.300 | 8.670 | 50,625 | -0.03(-0.34%) |
Dec 19, 2023 | 8.755 | 9.315 | 8.700 | 8.700 | 43,950 | -0.31(-3.44%) |
Dec 18, 2023 | 9.070 | 9.496 | 8.260 | 9.010 | 29,125 | -0.03(-0.33%) |
Dec 15, 2023 | 9.480 | 9.750 | 9.030 | 9.040 | 18,465 | -0.37(-3.93%) |
Dec 14, 2023 | 9.500 | 10.00 | 9.400 | 9.410 | 14,704 | -0.09(-0.95%) |
Dec 13, 2023 | 9.750 | 10.00 | 9.400 | 9.500 | 18,172 | -0.30(-3.06%) |
Dec 12, 2023 | 10.20 | 10.20 | 9.700 | 9.800 | 11,924 | -0.16(-1.63%) |
Dec 11, 2023 | 10.60 | 10.60 | 9.900 | 9.962 | 23,244 | -0.65(-6.16%) |
Dec 08, 2023 | 10.75 | 11.38 | 10.01 | 10.62 | 21,610 | -0.36(-3.27%) |
Dec 07, 2023 | 11.34 | 11.68 | 10.80 | 10.97 | 8,999 | -0.13(-1.22%) |
Dec 06, 2023 | 11.04 | 11.88 | 11.00 | 11.11 | 8,072 | -0.13(-1.16%) |
Dec 05, 2023 | 11.70 | 11.70 | 11.13 | 11.24 | 7,437 | +0.08(+0.72%) |
Dec 04, 2023 | 10.76 | 11.40 | 10.76 | 11.16 | 6,801 | +0.00(+0.00%) |
Dec 01, 2023 | 11.21 | 11.41 | 10.90 | 11.16 | 6,329 | +0.16(+1.45%) |
Nov 30, 2023 | 11.70 | 12.05 | 10.96 | 11.00 | 12,343 | -0.45(-3.93%) |
Nov 29, 2023 | 11.90 | 12.86 | 11.27 | 11.45 | 24,723 | +0.32(+2.88%) |
Nov 28, 2023 | 10.23 | 11.56 | 10.23 | 11.13 | 24,198 | +1.19(+11.97%) |
Nov 27, 2023 | 9.590 | 10.75 | 9.590 | 9.940 | 33,333 | -0.08(-0.80%) |
Nov 24, 2023 | 10.00 | 10.15 | 9.593 | 10.02 | 5,000 | +0.46(+4.81%) |
Nov 22, 2023 | 10.04 | 10.04 | 9.410 | 9.560 | 8,049 | -0.19(-1.95%) |
Nov 21, 2023 | 10.20 | 10.20 | 9.600 | 9.750 | 9,566 | -0.84(-7.93%) |
Nov 20, 2023 | 10.87 | 10.87 | 10.44 | 10.59 | 8,044 | -0.03(-0.32%) |
Nov 17, 2023 | 10.89 | 10.90 | 10.50 | 10.62 | 6,906 | -0.38(-3.42%) |
Nov 16, 2023 | 11.00 | 11.00 | 10.91 | 11.00 | 3,676 | +0.00(+0.00%) |
Nov 15, 2023 | 11.46 | 11.46 | 10.50 | 11.00 | 7,533 | -0.12(-1.12%) |
Nov 14, 2023 | 12.10 | 12.10 | 11.09 | 11.12 | 17,453 | -0.63(-5.40%) |
Nov 13, 2023 | 12.02 | 12.50 | 11.41 | 11.76 | 13,699 | -0.64(-5.16%) |
Nov 10, 2023 | 11.81 | 12.50 | 11.50 | 12.40 | 5,273 | -0.04(-0.32%) |
Nov 09, 2023 | 12.30 | 12.62 | 12.23 | 12.44 | 6,924 | -0.19(-1.50%) |
Nov 08, 2023 | 13.05 | 13.25 | 12.47 | 12.63 | 21,314 | +0.58(+4.81%) |
Nov 07, 2023 | 11.84 | 12.50 | 11.80 | 12.05 | 9,480 | +0.84(+7.49%) |
Nov 06, 2023 | 11.00 | 11.82 | 10.50 | 11.21 | 11,415 | +0.40(+3.70%) |
Nov 03, 2023 | 10.52 | 11.34 | 10.23 | 10.81 | 6,971 | +0.30(+2.85%) |
Nov 02, 2023 | 10.21 | 10.75 | 10.21 | 10.51 | 7,112 | +0.27(+2.64%) |