Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 11.66 | 11.66 | 10.80 | 10.83 | 21,194 | +0.00(+0.00%) |
Jan 30, 2024 | 10.55 | 11.11 | 10.41 | 10.83 | 47,859 | +0.22(+2.07%) |
Jan 29, 2024 | 10.76 | 11.38 | 10.28 | 10.61 | 50,909 | -0.25(-2.30%) |
Jan 26, 2024 | 11.64 | 12.39 | 10.72 | 10.86 | 51,201 | -0.73(-6.30%) |
Jan 25, 2024 | 10.86 | 11.73 | 10.86 | 11.59 | 42,341 | +0.88(+8.22%) |
Jan 24, 2024 | 10.70 | 11.09 | 10.70 | 10.71 | 14,594 | +0.09(+0.85%) |
Jan 23, 2024 | 10.60 | 10.74 | 10.43 | 10.62 | 20,652 | +0.11(+1.05%) |
Jan 22, 2024 | 10.10 | 10.93 | 10.01 | 10.51 | 29,031 | +0.37(+3.65%) |
Jan 19, 2024 | 9.860 | 10.49 | 9.860 | 10.14 | 35,767 | +0.15(+1.50%) |
Jan 18, 2024 | 9.750 | 10.00 | 9.560 | 9.990 | 39,193 | +0.46(+4.83%) |
Jan 17, 2024 | 9.070 | 9.877 | 9.070 | 9.530 | 29,618 | +0.45(+4.93%) |
Jan 16, 2024 | 8.410 | 9.300 | 8.380 | 9.082 | 49,917 | +0.61(+7.23%) |
Jan 12, 2024 | 8.010 | 8.470 | 8.010 | 8.470 | 25,785 | +0.39(+4.83%) |
Jan 11, 2024 | 8.070 | 8.300 | 8.060 | 8.080 | 6,442 | -0.00(-0.03%) |
Jan 10, 2024 | 8.060 | 8.150 | 7.950 | 8.083 | 28,273 | -0.09(-1.07%) |
Jan 09, 2024 | 8.330 | 8.334 | 8.095 | 8.170 | 4,968 | -0.03(-0.37%) |
Jan 08, 2024 | 8.070 | 8.300 | 8.029 | 8.200 | 8,037 | +0.20(+2.50%) |
Jan 05, 2024 | 8.250 | 8.450 | 8.000 | 8.000 | 10,923 | -0.12(-1.48%) |
Jan 04, 2024 | 8.060 | 8.530 | 8.060 | 8.120 | 7,755 | +0.11(+1.37%) |
Jan 03, 2024 | 8.010 | 8.500 | 7.960 | 8.010 | 16,990 | -0.05(-0.62%) |
Jan 02, 2024 | 7.870 | 8.430 | 7.870 | 8.060 | 10,905 | +0.19(+2.41%) |
Dec 29, 2023 | 7.810 | 8.005 | 7.810 | 7.870 | 36,971 | -0.03(-0.38%) |
Dec 28, 2023 | 7.560 | 7.940 | 7.560 | 7.900 | 56,280 | +0.20(+2.60%) |
Dec 27, 2023 | 7.970 | 8.210 | 7.650 | 7.700 | 60,564 | -0.43(-5.29%) |
Dec 26, 2023 | 8.360 | 8.588 | 7.630 | 8.130 | 45,461 | -0.19(-2.28%) |
Dec 22, 2023 | 8.210 | 8.570 | 8.060 | 8.320 | 29,773 | +0.19(+2.27%) |
Dec 21, 2023 | 8.200 | 8.250 | 7.900 | 8.135 | 19,294 | +0.10(+1.18%) |
Dec 20, 2023 | 8.400 | 8.400 | 7.710 | 8.040 | 29,164 | +0.08(+1.01%) |
Dec 19, 2023 | 8.620 | 8.900 | 7.960 | 7.960 | 43,308 | -0.78(-8.92%) |
Dec 18, 2023 | 8.710 | 9.000 | 8.680 | 8.740 | 9,872 | -0.24(-2.67%) |
Dec 15, 2023 | 9.000 | 9.002 | 8.750 | 8.980 | 27,797 | +0.23(+2.63%) |
Dec 14, 2023 | 8.970 | 9.500 | 8.750 | 8.750 | 7,659 | -0.01(-0.11%) |
Dec 13, 2023 | 8.950 | 9.490 | 8.650 | 8.760 | 32,004 | -0.03(-0.34%) |
Dec 12, 2023 | 9.488 | 9.490 | 8.715 | 8.790 | 17,022 | -0.55(-5.89%) |
Dec 11, 2023 | 9.750 | 9.750 | 9.225 | 9.340 | 11,081 | -0.28(-2.96%) |
Dec 08, 2023 | 9.200 | 9.830 | 9.140 | 9.625 | 7,214 | +0.45(+4.96%) |
Dec 07, 2023 | 10.75 | 10.85 | 9.010 | 9.170 | 37,821 | -1.83(-16.64%) |
Dec 06, 2023 | 11.14 | 11.39 | 11.00 | 11.00 | 7,567 | -0.19(-1.70%) |
Dec 05, 2023 | 11.00 | 11.30 | 11.00 | 11.19 | 2,792 | +0.09(+0.81%) |
Dec 04, 2023 | 11.35 | 11.50 | 11.10 | 11.10 | 7,646 | -0.30(-2.63%) |
Dec 01, 2023 | 11.31 | 11.69 | 11.25 | 11.40 | 4,911 | +0.02(+0.18%) |
Nov 30, 2023 | 11.21 | 11.76 | 11.21 | 11.38 | 6,146 | +0.17(+1.52%) |
Nov 29, 2023 | 11.12 | 11.43 | 10.94 | 11.21 | 12,556 | +0.31(+2.84%) |
Nov 28, 2023 | 10.67 | 11.50 | 10.67 | 10.90 | 7,324 | +0.39(+3.71%) |
Nov 27, 2023 | 10.21 | 10.63 | 10.21 | 10.51 | 15,090 | +0.30(+2.94%) |
Nov 24, 2023 | 10.09 | 10.40 | 10.09 | 10.21 | 2,261 | +0.12(+1.19%) |
Nov 22, 2023 | 10.14 | 10.14 | 9.990 | 10.09 | 4,543 | +0.00(+0.00%) |
Nov 21, 2023 | 10.27 | 10.68 | 9.861 | 10.09 | 8,980 | -0.20(-1.90%) |
Nov 20, 2023 | 9.980 | 10.50 | 9.950 | 10.29 | 11,060 | +0.52(+5.38%) |
Nov 17, 2023 | 9.840 | 10.00 | 9.760 | 9.760 | 3,476 | +0.11(+1.14%) |
Nov 16, 2023 | 9.650 | 9.980 | 9.610 | 9.650 | 11,577 | -0.01(-0.10%) |
Nov 15, 2023 | 9.200 | 9.990 | 9.200 | 9.660 | 12,722 | +0.41(+4.43%) |
Nov 14, 2023 | 8.840 | 9.350 | 8.520 | 9.250 | 20,451 | +0.40(+4.52%) |
Nov 13, 2023 | 8.930 | 9.000 | 8.850 | 8.850 | 8,831 | +0.04(+0.40%) |
Nov 10, 2023 | 9.000 | 9.020 | 8.590 | 8.815 | 6,986 | -0.16(-1.73%) |
Nov 09, 2023 | 9.000 | 9.900 | 8.860 | 8.970 | 9,611 | -0.08(-0.88%) |
Nov 08, 2023 | 9.250 | 9.250 | 9.022 | 9.050 | 6,118 | -0.24(-2.58%) |
Nov 07, 2023 | 9.300 | 9.600 | 9.040 | 9.290 | 9,093 | -0.01(-0.11%) |
Nov 06, 2023 | 9.400 | 9.998 | 9.150 | 9.300 | 7,772 | -0.24(-2.52%) |
Nov 03, 2023 | 9.500 | 10.21 | 9.420 | 9.540 | 5,151 | +0.09(+0.95%) |
Nov 02, 2023 | 9.200 | 9.450 | 8.820 | 9.450 | 10,670 | +0.32(+3.50%) |