Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.45 | 10.51 | 10.33 | 10.33 | 1,687,747 | -0.06(-0.56%) |
Jan 30, 2024 | 10.25 | 10.40 | 10.24 | 10.39 | 1,192,940 | +0.16(+1.53%) |
Jan 29, 2024 | 10.35 | 10.37 | 10.12 | 10.24 | 1,233,561 | -0.26(-2.51%) |
Jan 26, 2024 | 10.46 | 10.52 | 10.34 | 10.50 | 1,264,554 | +0.22(+2.19%) |
Jan 25, 2024 | 10.34 | 10.38 | 10.16 | 10.28 | 1,041,757 | -0.16(-1.50%) |
Jan 24, 2024 | 10.31 | 10.55 | 10.31 | 10.43 | 2,046,663 | +0.34(+3.39%) |
Jan 23, 2024 | 9.972 | 10.14 | 9.909 | 10.09 | 2,106,082 | -0.03(-0.29%) |
Jan 22, 2024 | 10.11 | 10.21 | 10.05 | 10.12 | 1,776,581 | -0.08(-0.77%) |
Jan 19, 2024 | 10.19 | 10.26 | 10.05 | 10.20 | 1,450,534 | -0.08(-0.76%) |
Jan 18, 2024 | 10.16 | 10.29 | 10.10 | 10.28 | 1,804,309 | +0.37(+3.75%) |
Jan 17, 2024 | 9.816 | 9.923 | 9.738 | 9.904 | 1,534,166 | -0.07(-0.69%) |
Jan 16, 2024 | 9.982 | 10.05 | 9.855 | 9.972 | 2,120,163 | +0.37(+3.87%) |
Jan 12, 2024 | 9.796 | 9.835 | 9.596 | 9.601 | 1,618,668 | +0.05(+0.51%) |
Jan 11, 2024 | 9.679 | 9.699 | 9.508 | 9.552 | 1,791,165 | -0.15(-1.51%) |
Jan 10, 2024 | 9.806 | 9.875 | 9.659 | 9.699 | 2,889,581 | +0.37(+3.98%) |
Jan 09, 2024 | 9.483 | 9.483 | 9.288 | 9.327 | 1,869,079 | -0.28(-2.95%) |
Jan 08, 2024 | 9.747 | 9.747 | 9.581 | 9.611 | 1,925,120 | -0.34(-3.44%) |
Jan 05, 2024 | 9.933 | 10.04 | 9.884 | 9.953 | 1,686,510 | -0.09(-0.88%) |
Jan 04, 2024 | 9.875 | 10.12 | 9.855 | 10.04 | 2,028,261 | +0.34(+3.53%) |
Jan 03, 2024 | 9.503 | 9.713 | 9.420 | 9.699 | 2,233,823 | +0.32(+3.44%) |
Jan 02, 2024 | 9.640 | 9.699 | 9.356 | 9.376 | 3,235,803 | -0.17(-1.74%) |
Dec 29, 2023 | 9.493 | 9.581 | 9.449 | 9.542 | 1,074,828 | +0.06(+0.62%) |
Dec 28, 2023 | 9.464 | 9.601 | 9.454 | 9.483 | 1,465,459 | +0.01(+0.10%) |
Dec 27, 2023 | 9.395 | 9.503 | 9.356 | 9.474 | 1,744,270 | +0.04(+0.41%) |
Dec 26, 2023 | 9.112 | 9.471 | 9.083 | 9.435 | 1,604,043 | -0.09(-0.92%) |
Dec 22, 2023 | 9.483 | 9.581 | 9.449 | 9.523 | 1,592,098 | +0.30(+3.29%) |
Dec 21, 2023 | 9.073 | 9.224 | 9.014 | 9.220 | 1,125,808 | +0.26(+2.95%) |
Dec 20, 2023 | 9.053 | 9.156 | 8.956 | 8.956 | 2,386,579 | -0.07(-0.76%) |
Dec 19, 2023 | 8.995 | 9.073 | 8.926 | 9.024 | 1,480,262 | -0.03(-0.32%) |
Dec 18, 2023 | 9.220 | 9.317 | 9.014 | 9.053 | 1,655,668 | +0.10(+1.09%) |
Dec 15, 2023 | 8.799 | 9.004 | 8.750 | 8.956 | 2,185,760 | +0.28(+3.27%) |
Dec 14, 2023 | 8.701 | 8.780 | 8.623 | 8.672 | 1,605,182 | +0.19(+2.19%) |
Dec 13, 2023 | 8.418 | 8.486 | 8.232 | 8.486 | 1,668,767 | -0.05(-0.57%) |
Dec 12, 2023 | 8.467 | 8.618 | 8.437 | 8.535 | 1,289,598 | +0.05(+0.58%) |
Dec 11, 2023 | 8.555 | 8.594 | 8.437 | 8.486 | 1,186,703 | -0.09(-1.03%) |
Dec 08, 2023 | 8.545 | 8.584 | 8.476 | 8.574 | 1,202,675 | +0.12(+1.39%) |
Dec 07, 2023 | 8.330 | 8.457 | 8.281 | 8.457 | 1,995,523 | -0.10(-1.14%) |
Dec 06, 2023 | 8.486 | 8.692 | 8.472 | 8.555 | 2,108,621 | -0.09(-1.02%) |
Dec 05, 2023 | 8.701 | 8.716 | 8.545 | 8.643 | 2,378,722 | -0.46(-5.05%) |
Dec 04, 2023 | 9.218 | 9.218 | 9.025 | 9.102 | 2,589,329 | -0.27(-2.89%) |
Dec 01, 2023 | 9.199 | 9.431 | 9.189 | 9.373 | 2,740,265 | +0.23(+2.54%) |
Nov 30, 2023 | 8.899 | 9.151 | 8.822 | 9.141 | 2,341,809 | +0.17(+1.94%) |
Nov 29, 2023 | 8.976 | 9.044 | 8.875 | 8.967 | 1,580,831 | +0.19(+2.21%) |
Nov 28, 2023 | 8.754 | 8.793 | 8.681 | 8.773 | 1,122,157 | +0.06(+0.67%) |
Nov 27, 2023 | 8.880 | 8.880 | 8.619 | 8.715 | 1,880,234 | -0.13(-1.42%) |
Nov 24, 2023 | 8.793 | 9.005 | 8.793 | 8.841 | 1,995,066 | +0.32(+3.75%) |
Nov 22, 2023 | 8.425 | 8.531 | 8.396 | 8.522 | 1,859,073 | -0.02(-0.23%) |
Nov 21, 2023 | 8.038 | 8.561 | 7.970 | 8.541 | 5,158,039 | +0.97(+12.77%) |
Nov 20, 2023 | 7.642 | 7.690 | 7.535 | 7.574 | 1,775,356 | +0.11(+1.42%) |
Nov 17, 2023 | 7.458 | 7.501 | 7.419 | 7.467 | 1,450,011 | +0.18(+2.52%) |
Nov 16, 2023 | 7.409 | 7.448 | 7.264 | 7.284 | 1,038,421 | -0.10(-1.31%) |
Nov 15, 2023 | 7.467 | 7.487 | 7.322 | 7.380 | 1,286,710 | -0.05(-0.65%) |
Nov 14, 2023 | 7.293 | 7.438 | 7.240 | 7.429 | 1,656,044 | +0.18(+2.54%) |
Nov 13, 2023 | 7.158 | 7.255 | 7.100 | 7.245 | 862,851 | +0.10(+1.35%) |
Nov 10, 2023 | 7.206 | 7.226 | 7.100 | 7.148 | 886,859 | +0.00(+0.00%) |
Nov 09, 2023 | 7.197 | 7.303 | 7.148 | 7.148 | 1,206,717 | +0.21(+3.07%) |
Nov 08, 2023 | 7.003 | 7.003 | 6.906 | 6.935 | 759,226 | -0.14(-1.92%) |
Nov 07, 2023 | 7.158 | 7.168 | 7.061 | 7.071 | 1,143,130 | -0.24(-3.31%) |
Nov 06, 2023 | 7.361 | 7.380 | 7.274 | 7.313 | 703,084 | +0.03(+0.40%) |
Nov 03, 2023 | 7.322 | 7.337 | 7.211 | 7.284 | 1,013,811 | +0.06(+0.80%) |
Nov 02, 2023 | 7.081 | 7.240 | 7.037 | 7.226 | 1,586,258 | +0.28(+4.04%) |