Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.28 | 10.43 | 9.695 | 9.770 | 957,697 | -0.51(-4.96%) |
Jan 30, 2024 | 10.68 | 10.68 | 10.28 | 10.28 | 286,265 | -0.48(-4.46%) |
Jan 29, 2024 | 10.28 | 10.78 | 10.15 | 10.76 | 425,257 | +0.46(+4.47%) |
Jan 26, 2024 | 10.90 | 10.99 | 10.13 | 10.30 | 602,567 | +0.36(+3.62%) |
Jan 25, 2024 | 9.600 | 9.970 | 9.460 | 9.940 | 1,424,010 | +0.47(+4.96%) |
Jan 24, 2024 | 9.670 | 9.840 | 9.290 | 9.470 | 383,148 | +0.18(+1.94%) |
Jan 23, 2024 | 9.760 | 9.760 | 9.290 | 9.290 | 315,722 | -0.28(-2.93%) |
Jan 22, 2024 | 9.480 | 9.600 | 9.270 | 9.570 | 410,511 | +0.34(+3.68%) |
Jan 19, 2024 | 9.840 | 9.880 | 9.200 | 9.230 | 498,641 | -0.60(-6.10%) |
Jan 18, 2024 | 10.08 | 10.08 | 9.610 | 9.830 | 535,149 | -0.21(-2.09%) |
Jan 17, 2024 | 10.57 | 10.59 | 9.930 | 10.04 | 429,408 | -0.81(-7.47%) |
Jan 16, 2024 | 10.80 | 11.05 | 10.55 | 10.85 | 882,172 | -0.14(-1.27%) |
Jan 12, 2024 | 11.34 | 11.41 | 10.85 | 10.99 | 921,576 | -0.22(-1.96%) |
Jan 11, 2024 | 10.90 | 11.24 | 10.65 | 11.21 | 699,083 | +0.21(+1.91%) |
Jan 10, 2024 | 10.89 | 11.24 | 10.53 | 11.00 | 717,910 | +0.36(+3.38%) |
Jan 09, 2024 | 9.750 | 10.71 | 9.579 | 10.64 | 860,763 | +0.83(+8.46%) |
Jan 08, 2024 | 9.490 | 9.860 | 9.370 | 9.810 | 524,956 | +0.27(+2.83%) |
Jan 05, 2024 | 9.080 | 9.605 | 8.950 | 9.540 | 599,565 | +0.32(+3.47%) |
Jan 04, 2024 | 9.180 | 9.460 | 8.990 | 9.220 | 396,154 | +0.06(+0.66%) |
Jan 03, 2024 | 9.350 | 9.550 | 9.095 | 9.160 | 690,303 | +0.04(+0.44%) |
Jan 02, 2024 | 9.100 | 9.540 | 9.030 | 9.120 | 308,265 | -0.14(-1.51%) |
Dec 29, 2023 | 9.510 | 9.600 | 9.240 | 9.260 | 324,127 | -0.31(-3.24%) |
Dec 28, 2023 | 9.500 | 9.714 | 9.500 | 9.570 | 230,480 | +0.00(+0.00%) |
Dec 27, 2023 | 9.540 | 9.650 | 9.485 | 9.570 | 192,040 | +0.06(+0.63%) |
Dec 26, 2023 | 9.630 | 9.650 | 9.425 | 9.510 | 251,776 | -0.06(-0.63%) |
Dec 22, 2023 | 9.570 | 9.770 | 9.420 | 9.570 | 427,784 | +0.11(+1.16%) |
Dec 21, 2023 | 9.150 | 9.470 | 9.035 | 9.460 | 344,190 | +0.45(+4.99%) |
Dec 20, 2023 | 9.280 | 9.471 | 8.990 | 9.010 | 421,850 | -0.31(-3.33%) |
Dec 19, 2023 | 8.690 | 9.340 | 8.610 | 9.320 | 775,972 | +0.72(+8.37%) |
Dec 18, 2023 | 8.790 | 8.900 | 8.550 | 8.600 | 567,415 | -0.15(-1.71%) |
Dec 15, 2023 | 9.000 | 9.000 | 8.540 | 8.750 | 1,413,782 | -0.12(-1.35%) |
Dec 14, 2023 | 8.560 | 8.940 | 8.470 | 8.870 | 1,213,283 | +0.64(+7.78%) |
Dec 13, 2023 | 7.970 | 8.260 | 7.480 | 8.230 | 1,486,821 | +0.89(+12.13%) |
Dec 12, 2023 | 7.290 | 7.395 | 7.130 | 7.340 | 610,760 | +0.05(+0.69%) |
Dec 11, 2023 | 7.660 | 7.660 | 7.270 | 7.290 | 490,099 | -0.47(-6.06%) |
Dec 08, 2023 | 7.650 | 7.855 | 7.630 | 7.760 | 379,012 | +0.06(+0.78%) |
Dec 07, 2023 | 7.710 | 7.898 | 7.471 | 7.700 | 555,559 | -0.02(-0.26%) |
Dec 06, 2023 | 7.550 | 7.955 | 7.530 | 7.720 | 772,149 | +0.21(+2.80%) |
Dec 05, 2023 | 7.590 | 7.675 | 7.400 | 7.510 | 384,964 | -0.20(-2.59%) |
Dec 04, 2023 | 7.390 | 7.780 | 7.390 | 7.710 | 351,908 | +0.10(+1.31%) |
Dec 01, 2023 | 7.170 | 7.670 | 7.130 | 7.610 | 848,951 | +0.43(+5.99%) |
Nov 30, 2023 | 7.440 | 7.480 | 7.160 | 7.180 | 428,695 | -0.21(-2.84%) |
Nov 29, 2023 | 7.510 | 7.780 | 7.370 | 7.390 | 418,026 | -0.03(-0.34%) |
Nov 28, 2023 | 7.370 | 7.550 | 7.350 | 7.415 | 228,350 | -0.00(-0.07%) |
Nov 27, 2023 | 7.580 | 7.610 | 7.420 | 7.420 | 311,722 | -0.23(-3.01%) |
Nov 24, 2023 | 7.720 | 7.880 | 7.650 | 7.650 | 123,273 | -0.07(-0.91%) |
Nov 22, 2023 | 7.700 | 7.840 | 7.530 | 7.720 | 617,587 | +0.18(+2.39%) |
Nov 21, 2023 | 7.740 | 7.850 | 7.520 | 7.540 | 1,173,411 | -0.21(-2.71%) |
Nov 20, 2023 | 7.780 | 7.990 | 7.690 | 7.750 | 300,654 | -0.04(-0.51%) |
Nov 17, 2023 | 7.960 | 8.005 | 7.721 | 7.790 | 316,819 | -0.07(-0.89%) |
Nov 16, 2023 | 8.150 | 8.150 | 7.740 | 7.860 | 399,991 | -0.16(-2.00%) |
Nov 15, 2023 | 8.250 | 8.520 | 7.990 | 8.020 | 589,018 | -0.32(-3.84%) |
Nov 14, 2023 | 7.770 | 8.370 | 7.745 | 8.340 | 746,522 | +0.96(+13.01%) |
Nov 13, 2023 | 6.830 | 7.630 | 6.830 | 7.380 | 686,642 | +0.67(+9.99%) |
Nov 10, 2023 | 6.960 | 7.050 | 6.600 | 6.710 | 597,039 | -0.20(-2.89%) |
Nov 09, 2023 | 7.380 | 7.380 | 6.840 | 6.910 | 637,267 | -0.47(-6.37%) |
Nov 08, 2023 | 7.250 | 7.405 | 6.970 | 7.380 | 449,386 | +0.18(+2.50%) |
Nov 07, 2023 | 7.250 | 7.360 | 7.100 | 7.200 | 296,651 | -0.04(-0.55%) |
Nov 06, 2023 | 7.610 | 7.820 | 7.155 | 7.240 | 741,119 | -0.36(-4.74%) |
Nov 03, 2023 | 7.220 | 7.770 | 7.040 | 7.600 | 592,356 | +0.23(+3.12%) |
Nov 02, 2023 | 7.330 | 7.590 | 7.230 | 7.370 | 484,265 | +0.14(+1.94%) |