Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.40 | 11.00 | 10.15 | 10.58 | 183,805 | +0.10(+0.91%) |
Jan 30, 2024 | 10.60 | 10.93 | 10.40 | 10.48 | 146,274 | -0.15(-1.36%) |
Jan 29, 2024 | 11.86 | 11.96 | 10.17 | 10.63 | 333,316 | -1.23(-10.37%) |
Jan 26, 2024 | 12.00 | 12.16 | 11.66 | 11.86 | 99,939 | -0.21(-1.74%) |
Jan 25, 2024 | 11.66 | 12.10 | 11.60 | 12.07 | 123,388 | +0.41(+3.52%) |
Jan 24, 2024 | 12.61 | 12.62 | 11.42 | 11.66 | 177,687 | -0.81(-6.50%) |
Jan 23, 2024 | 12.00 | 12.64 | 11.91 | 12.47 | 202,494 | +0.15(+1.18%) |
Jan 22, 2024 | 12.38 | 13.19 | 12.16 | 12.32 | 340,794 | +0.24(+2.03%) |
Jan 19, 2024 | 11.25 | 12.09 | 11.25 | 12.08 | 171,564 | +0.90(+8.05%) |
Jan 18, 2024 | 11.33 | 12.12 | 11.02 | 11.18 | 247,440 | -0.28(-2.44%) |
Jan 17, 2024 | 10.85 | 11.89 | 10.68 | 11.46 | 181,643 | +0.47(+4.23%) |
Jan 16, 2024 | 11.71 | 11.93 | 10.94 | 10.99 | 196,990 | -0.58(-4.97%) |
Jan 12, 2024 | 10.97 | 11.57 | 10.89 | 11.57 | 118,579 | +0.64(+5.86%) |
Jan 11, 2024 | 11.28 | 11.28 | 10.54 | 10.93 | 132,154 | -0.35(-3.10%) |
Jan 10, 2024 | 11.27 | 11.60 | 11.15 | 11.28 | 168,362 | +0.15(+1.35%) |
Jan 09, 2024 | 10.76 | 11.37 | 10.31 | 11.13 | 169,208 | +0.32(+2.96%) |
Jan 08, 2024 | 10.22 | 11.01 | 10.19 | 10.81 | 186,937 | +0.44(+4.24%) |
Jan 05, 2024 | 9.900 | 10.49 | 9.900 | 10.37 | 145,825 | +0.44(+4.43%) |
Jan 04, 2024 | 9.920 | 10.57 | 9.855 | 9.930 | 174,568 | -0.04(-0.40%) |
Jan 03, 2024 | 9.950 | 10.53 | 9.830 | 9.970 | 149,892 | +0.01(+0.10%) |
Jan 02, 2024 | 9.650 | 10.65 | 9.650 | 9.960 | 189,915 | +0.31(+3.21%) |
Dec 29, 2023 | 9.760 | 9.760 | 9.260 | 9.650 | 55,590 | -0.17(-1.73%) |
Dec 28, 2023 | 9.590 | 10.00 | 9.501 | 9.820 | 79,301 | +0.08(+0.82%) |
Dec 27, 2023 | 9.210 | 9.980 | 9.170 | 9.740 | 101,743 | +0.58(+6.33%) |
Dec 26, 2023 | 8.840 | 9.445 | 8.840 | 9.160 | 78,109 | +0.39(+4.45%) |
Dec 22, 2023 | 8.990 | 9.010 | 8.565 | 8.770 | 63,957 | -0.22(-2.45%) |
Dec 21, 2023 | 8.700 | 9.345 | 8.700 | 8.990 | 69,456 | +0.35(+4.05%) |
Dec 20, 2023 | 8.760 | 9.370 | 8.500 | 8.640 | 95,467 | -0.24(-2.70%) |
Dec 19, 2023 | 8.400 | 9.210 | 8.400 | 8.880 | 102,016 | +0.47(+5.59%) |
Dec 18, 2023 | 8.130 | 8.895 | 8.130 | 8.410 | 127,544 | +0.30(+3.70%) |
Dec 15, 2023 | 9.200 | 9.325 | 7.520 | 8.110 | 218,786 | -1.18(-12.70%) |
Dec 14, 2023 | 9.900 | 10.20 | 9.280 | 9.290 | 104,084 | -0.41(-4.23%) |
Dec 13, 2023 | 9.440 | 9.900 | 9.370 | 9.700 | 117,037 | +0.35(+3.74%) |
Dec 12, 2023 | 8.900 | 9.750 | 8.900 | 9.350 | 151,432 | +0.44(+4.94%) |
Dec 11, 2023 | 8.120 | 8.990 | 7.948 | 8.910 | 89,113 | +0.62(+7.48%) |
Dec 08, 2023 | 8.350 | 8.803 | 8.131 | 8.290 | 79,460 | -0.03(-0.36%) |
Dec 07, 2023 | 7.510 | 8.433 | 7.460 | 8.320 | 80,126 | +0.86(+11.53%) |
Dec 06, 2023 | 8.770 | 9.000 | 7.350 | 7.460 | 105,807 | -1.33(-15.13%) |
Dec 05, 2023 | 8.940 | 9.240 | 8.787 | 8.790 | 133,093 | -0.21(-2.33%) |
Dec 04, 2023 | 8.340 | 9.300 | 8.340 | 9.000 | 201,701 | +0.79(+9.62%) |
Dec 01, 2023 | 7.910 | 8.300 | 7.900 | 8.210 | 84,860 | +0.34(+4.32%) |
Nov 30, 2023 | 7.880 | 8.344 | 7.750 | 7.870 | 161,400 | +0.03(+0.38%) |
Nov 29, 2023 | 7.640 | 8.000 | 7.550 | 7.840 | 96,561 | +0.50(+6.81%) |
Nov 28, 2023 | 7.170 | 7.500 | 6.710 | 7.340 | 103,681 | +0.32(+4.56%) |
Nov 27, 2023 | 6.700 | 7.070 | 6.690 | 7.020 | 76,831 | +0.33(+4.93%) |
Nov 24, 2023 | 6.670 | 6.950 | 6.670 | 6.690 | 24,778 | +0.02(+0.30%) |
Nov 22, 2023 | 5.860 | 6.680 | 5.850 | 6.670 | 72,373 | +0.91(+15.80%) |
Nov 21, 2023 | 5.680 | 5.880 | 5.510 | 5.760 | 38,782 | +0.16(+2.86%) |
Nov 20, 2023 | 5.890 | 5.995 | 5.410 | 5.600 | 73,122 | -0.17(-2.95%) |
Nov 17, 2023 | 5.820 | 5.820 | 5.614 | 5.770 | 24,966 | -0.10(-1.70%) |
Nov 16, 2023 | 6.160 | 6.269 | 5.550 | 5.870 | 73,465 | -0.28(-4.55%) |
Nov 15, 2023 | 6.140 | 6.300 | 6.000 | 6.150 | 42,266 | +0.20(+3.36%) |
Nov 14, 2023 | 5.890 | 6.179 | 5.753 | 5.950 | 62,537 | +0.20(+3.48%) |
Nov 13, 2023 | 5.490 | 5.885 | 5.390 | 5.750 | 67,115 | +0.41(+7.68%) |
Nov 10, 2023 | 5.380 | 5.494 | 5.220 | 5.340 | 47,392 | +0.03(+0.56%) |
Nov 09, 2023 | 5.630 | 5.690 | 5.030 | 5.310 | 53,046 | -0.19(-3.45%) |
Nov 08, 2023 | 5.250 | 5.620 | 5.120 | 5.500 | 123,776 | +1.20(+27.91%) |
Nov 07, 2023 | 4.590 | 4.700 | 4.300 | 4.300 | 32,987 | -0.22(-4.87%) |
Nov 06, 2023 | 4.690 | 4.980 | 4.490 | 4.520 | 23,704 | -0.17(-3.62%) |
Nov 03, 2023 | 4.370 | 4.825 | 4.370 | 4.690 | 26,097 | +0.48(+11.40%) |
Nov 02, 2023 | 4.260 | 4.400 | 4.180 | 4.210 | 26,719 | +0.07(+1.69%) |