Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.730 | 9.800 | 9.180 | 9.320 | 10,357 | -0.39(-4.02%) |
Jan 30, 2024 | 9.310 | 9.850 | 9.310 | 9.710 | 14,399 | +0.28(+2.97%) |
Jan 29, 2024 | 8.980 | 9.925 | 8.630 | 9.430 | 51,515 | +0.58(+6.55%) |
Jan 26, 2024 | 8.600 | 9.120 | 8.550 | 8.850 | 41,870 | +0.22(+2.55%) |
Jan 25, 2024 | 8.340 | 9.050 | 8.340 | 8.630 | 19,373 | -0.08(-0.92%) |
Jan 24, 2024 | 8.530 | 8.995 | 8.370 | 8.710 | 43,591 | +0.18(+2.11%) |
Jan 23, 2024 | 9.100 | 9.100 | 8.390 | 8.530 | 18,522 | -0.32(-3.62%) |
Jan 22, 2024 | 8.890 | 9.370 | 8.760 | 8.850 | 12,115 | -0.09(-1.01%) |
Jan 19, 2024 | 8.580 | 9.180 | 8.290 | 8.940 | 43,760 | +0.31(+3.59%) |
Jan 18, 2024 | 8.730 | 8.810 | 8.500 | 8.630 | 5,055 | +0.01(+0.12%) |
Jan 17, 2024 | 8.420 | 8.830 | 8.011 | 8.620 | 24,501 | +0.19(+2.25%) |
Jan 16, 2024 | 8.910 | 8.945 | 8.400 | 8.430 | 10,663 | -0.62(-6.85%) |
Jan 12, 2024 | 8.940 | 9.432 | 8.940 | 9.050 | 16,394 | +0.12(+1.34%) |
Jan 11, 2024 | 9.440 | 9.530 | 8.510 | 8.930 | 22,099 | -0.69(-7.17%) |
Jan 10, 2024 | 9.860 | 9.860 | 9.340 | 9.620 | 12,452 | -0.33(-3.32%) |
Jan 09, 2024 | 9.260 | 10.03 | 9.150 | 9.950 | 22,215 | +0.48(+5.07%) |
Jan 08, 2024 | 8.680 | 9.500 | 8.650 | 9.470 | 25,193 | +0.74(+8.48%) |
Jan 05, 2024 | 8.970 | 9.230 | 8.590 | 8.730 | 29,662 | -0.23(-2.57%) |
Jan 04, 2024 | 8.910 | 8.990 | 8.720 | 8.960 | 32,741 | +0.06(+0.67%) |
Jan 03, 2024 | 9.650 | 9.785 | 8.730 | 8.900 | 41,357 | -0.95(-9.64%) |
Jan 02, 2024 | 10.10 | 10.22 | 9.689 | 9.850 | 21,164 | -0.40(-3.90%) |
Dec 29, 2023 | 10.36 | 10.41 | 9.990 | 10.25 | 20,990 | -0.28(-2.66%) |
Dec 28, 2023 | 10.47 | 10.61 | 10.16 | 10.53 | 23,811 | +0.13(+1.25%) |
Dec 27, 2023 | 10.06 | 10.43 | 9.740 | 10.40 | 37,969 | +0.24(+2.36%) |
Dec 26, 2023 | 9.740 | 10.21 | 9.665 | 10.16 | 20,603 | +0.28(+2.83%) |
Dec 22, 2023 | 10.32 | 10.39 | 9.670 | 9.880 | 24,040 | -0.05(-0.50%) |
Dec 21, 2023 | 10.11 | 10.41 | 9.900 | 9.930 | 39,878 | -0.20(-1.97%) |
Dec 20, 2023 | 9.850 | 10.74 | 9.738 | 10.13 | 46,104 | +0.28(+2.84%) |
Dec 19, 2023 | 9.570 | 10.89 | 9.570 | 9.850 | 37,529 | +0.08(+0.82%) |
Dec 18, 2023 | 10.50 | 10.62 | 9.650 | 9.770 | 64,696 | -0.83(-7.83%) |
Dec 15, 2023 | 10.00 | 10.60 | 9.520 | 10.60 | 48,699 | +0.73(+7.40%) |
Dec 14, 2023 | 10.37 | 11.22 | 9.800 | 9.870 | 43,931 | +0.01(+0.10%) |
Dec 13, 2023 | 7.950 | 9.860 | 7.879 | 9.860 | 51,026 | +1.66(+20.24%) |
Dec 12, 2023 | 8.540 | 8.940 | 8.040 | 8.200 | 15,858 | -0.50(-5.75%) |
Dec 11, 2023 | 9.640 | 9.640 | 8.700 | 8.700 | 20,041 | -1.12(-11.41%) |
Dec 08, 2023 | 9.750 | 10.04 | 9.639 | 9.820 | 11,691 | +0.02(+0.20%) |
Dec 07, 2023 | 9.950 | 10.12 | 9.675 | 9.800 | 13,090 | +0.02(+0.20%) |
Dec 06, 2023 | 9.660 | 10.03 | 9.590 | 9.780 | 19,611 | -0.22(-2.20%) |
Dec 05, 2023 | 10.16 | 10.16 | 9.817 | 10.00 | 9,951 | -0.10(-0.99%) |
Dec 04, 2023 | 10.00 | 10.28 | 9.770 | 10.10 | 11,849 | -0.09(-0.88%) |
Dec 01, 2023 | 10.10 | 10.46 | 10.06 | 10.19 | 10,154 | -0.17(-1.64%) |
Nov 30, 2023 | 10.50 | 10.55 | 10.09 | 10.36 | 9,525 | +0.08(+0.78%) |
Nov 29, 2023 | 10.13 | 10.65 | 10.13 | 10.28 | 9,385 | +0.21(+2.09%) |
Nov 28, 2023 | 9.690 | 10.73 | 9.590 | 10.07 | 16,581 | +0.22(+2.23%) |
Nov 27, 2023 | 9.720 | 9.980 | 9.683 | 9.850 | 12,920 | -0.14(-1.40%) |
Nov 24, 2023 | 9.260 | 10.03 | 9.100 | 9.990 | 15,424 | +0.51(+5.38%) |
Nov 22, 2023 | 9.075 | 9.480 | 9.075 | 9.480 | 15,918 | +0.09(+0.96%) |
Nov 21, 2023 | 9.030 | 9.610 | 8.910 | 9.390 | 8,559 | +0.13(+1.40%) |
Nov 20, 2023 | 9.000 | 9.320 | 8.770 | 9.260 | 16,728 | +0.27(+3.00%) |
Nov 17, 2023 | 8.330 | 8.990 | 8.330 | 8.990 | 44,819 | +0.59(+7.02%) |
Nov 16, 2023 | 8.780 | 8.780 | 8.170 | 8.400 | 15,356 | -0.25(-2.89%) |
Nov 15, 2023 | 8.390 | 9.097 | 8.300 | 8.650 | 26,354 | +0.12(+1.41%) |
Nov 14, 2023 | 7.710 | 8.650 | 7.710 | 8.530 | 28,064 | +1.21(+16.53%) |
Nov 13, 2023 | 7.110 | 7.390 | 7.010 | 7.320 | 19,590 | +0.01(+0.14%) |
Nov 10, 2023 | 7.130 | 7.550 | 7.010 | 7.310 | 14,803 | +0.07(+0.97%) |
Nov 09, 2023 | 7.940 | 7.940 | 7.120 | 7.240 | 17,453 | -0.68(-8.59%) |
Nov 08, 2023 | 8.750 | 8.950 | 7.662 | 7.920 | 62,570 | -1.04(-11.61%) |
Nov 07, 2023 | 8.260 | 9.110 | 8.150 | 8.960 | 11,679 | +0.73(+8.87%) |
Nov 06, 2023 | 8.520 | 8.790 | 8.180 | 8.230 | 18,236 | -0.25(-2.95%) |
Nov 03, 2023 | 8.320 | 8.800 | 8.300 | 8.480 | 24,285 | +0.39(+4.82%) |
Nov 02, 2023 | 8.320 | 9.270 | 7.950 | 8.090 | 71,295 | -0.22(-2.65%) |