Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.23 | 10.30 | 9.960 | 9.990 | 215,119 | -0.22(-2.15%) |
Jan 30, 2024 | 10.33 | 10.34 | 10.21 | 10.21 | 186,634 | -0.15(-1.45%) |
Jan 29, 2024 | 10.27 | 10.38 | 10.20 | 10.36 | 128,547 | +0.14(+1.37%) |
Jan 26, 2024 | 10.30 | 10.36 | 10.16 | 10.22 | 132,732 | +0.01(+0.10%) |
Jan 25, 2024 | 10.26 | 10.36 | 10.11 | 10.21 | 194,955 | +0.10(+0.94%) |
Jan 24, 2024 | 10.39 | 10.39 | 10.09 | 10.12 | 158,411 | -0.17(-1.70%) |
Jan 23, 2024 | 10.28 | 10.54 | 10.19 | 10.29 | 201,754 | +0.09(+0.88%) |
Jan 22, 2024 | 10.16 | 10.27 | 10.03 | 10.20 | 133,370 | +0.14(+1.39%) |
Jan 19, 2024 | 10.12 | 10.12 | 9.870 | 10.06 | 211,552 | -0.03(-0.30%) |
Jan 18, 2024 | 9.720 | 10.13 | 9.680 | 10.09 | 162,289 | +0.37(+3.81%) |
Jan 17, 2024 | 9.770 | 9.867 | 9.660 | 9.720 | 100,172 | -0.14(-1.42%) |
Jan 16, 2024 | 10.06 | 10.11 | 9.810 | 9.860 | 107,537 | -0.26(-2.57%) |
Jan 12, 2024 | 9.980 | 10.17 | 9.970 | 10.12 | 98,775 | +0.16(+1.61%) |
Jan 11, 2024 | 9.880 | 10.07 | 9.810 | 9.960 | 128,298 | +0.02(+0.20%) |
Jan 10, 2024 | 9.770 | 9.950 | 9.770 | 9.940 | 114,233 | +0.10(+1.02%) |
Jan 09, 2024 | 9.970 | 9.970 | 9.670 | 9.840 | 108,299 | -0.28(-2.77%) |
Jan 08, 2024 | 9.970 | 10.22 | 9.940 | 10.12 | 122,335 | +0.10(+1.00%) |
Jan 05, 2024 | 10.06 | 10.20 | 9.930 | 10.02 | 148,166 | -0.13(-1.28%) |
Jan 04, 2024 | 10.33 | 10.33 | 10.12 | 10.15 | 151,399 | -0.03(-0.29%) |
Jan 03, 2024 | 10.35 | 10.62 | 10.15 | 10.18 | 164,570 | -0.17(-1.64%) |
Jan 02, 2024 | 10.10 | 10.36 | 10.07 | 10.35 | 165,202 | +0.26(+2.58%) |
Dec 29, 2023 | 10.27 | 10.34 | 10.04 | 10.09 | 155,693 | -0.17(-1.66%) |
Dec 28, 2023 | 10.42 | 10.50 | 10.21 | 10.26 | 120,801 | -0.19(-1.82%) |
Dec 27, 2023 | 10.59 | 10.66 | 10.32 | 10.45 | 218,570 | -0.10(-0.95%) |
Dec 26, 2023 | 10.19 | 10.57 | 10.00 | 10.55 | 245,064 | +0.35(+3.43%) |
Dec 22, 2023 | 9.520 | 10.36 | 9.520 | 10.20 | 426,491 | +0.63(+6.58%) |
Dec 21, 2023 | 9.240 | 9.590 | 9.210 | 9.570 | 311,202 | +0.33(+3.57%) |
Dec 20, 2023 | 9.330 | 9.600 | 9.200 | 9.240 | 222,293 | -0.09(-0.96%) |
Dec 19, 2023 | 9.280 | 9.380 | 9.030 | 9.330 | 238,336 | +0.07(+0.76%) |
Dec 18, 2023 | 9.330 | 9.375 | 9.115 | 9.260 | 223,270 | +0.05(+0.54%) |
Dec 15, 2023 | 9.630 | 9.630 | 8.760 | 9.210 | 585,223 | -0.08(-0.86%) |
Dec 14, 2023 | 9.750 | 9.815 | 9.280 | 9.290 | 269,046 | -0.36(-3.73%) |
Dec 13, 2023 | 9.150 | 9.680 | 9.150 | 9.650 | 173,855 | +0.45(+4.89%) |
Dec 12, 2023 | 9.300 | 9.300 | 9.100 | 9.200 | 70,206 | -0.09(-0.97%) |
Dec 11, 2023 | 9.280 | 9.350 | 9.120 | 9.290 | 123,003 | -0.06(-0.64%) |
Dec 08, 2023 | 9.280 | 9.480 | 9.240 | 9.350 | 74,130 | +0.06(+0.65%) |
Dec 07, 2023 | 9.220 | 9.350 | 8.950 | 9.290 | 133,913 | +0.09(+0.98%) |
Dec 06, 2023 | 9.190 | 9.330 | 9.170 | 9.200 | 138,321 | +0.09(+0.99%) |
Dec 05, 2023 | 9.110 | 9.190 | 8.971 | 9.110 | 111,038 | +0.01(+0.11%) |
Dec 04, 2023 | 8.770 | 9.170 | 8.636 | 9.100 | 143,039 | +0.42(+4.84%) |
Dec 01, 2023 | 8.280 | 8.810 | 8.280 | 8.680 | 295,018 | +0.22(+2.60%) |
Nov 30, 2023 | 8.660 | 8.660 | 8.380 | 8.460 | 183,772 | -0.16(-1.86%) |
Nov 29, 2023 | 8.400 | 8.860 | 8.400 | 8.620 | 199,701 | +0.15(+1.77%) |
Nov 28, 2023 | 8.800 | 8.820 | 8.190 | 8.470 | 287,779 | -0.40(-4.51%) |
Nov 27, 2023 | 8.990 | 9.348 | 8.850 | 8.870 | 79,307 | -0.09(-1.00%) |
Nov 24, 2023 | 8.930 | 9.030 | 8.910 | 8.960 | 42,778 | +0.07(+0.79%) |
Nov 22, 2023 | 8.870 | 9.050 | 8.860 | 8.890 | 100,094 | +0.12(+1.37%) |
Nov 21, 2023 | 8.820 | 8.830 | 8.700 | 8.770 | 78,331 | -0.01(-0.11%) |
Nov 20, 2023 | 8.900 | 8.990 | 8.780 | 8.780 | 116,351 | -0.18(-2.01%) |
Nov 17, 2023 | 9.210 | 9.230 | 8.900 | 8.960 | 168,430 | -0.17(-1.86%) |
Nov 16, 2023 | 9.240 | 9.290 | 9.090 | 9.130 | 72,538 | -0.17(-1.83%) |
Nov 15, 2023 | 9.340 | 9.555 | 9.210 | 9.300 | 156,945 | -0.09(-0.96%) |
Nov 14, 2023 | 9.060 | 9.390 | 9.060 | 9.390 | 174,309 | +0.54(+6.10%) |
Nov 13, 2023 | 8.740 | 8.925 | 8.740 | 8.850 | 99,037 | -0.01(-0.11%) |
Nov 10, 2023 | 8.790 | 8.920 | 8.570 | 8.860 | 120,391 | +0.14(+1.61%) |
Nov 09, 2023 | 8.810 | 8.977 | 8.690 | 8.720 | 123,649 | -0.13(-1.47%) |
Nov 08, 2023 | 9.090 | 9.131 | 8.630 | 8.850 | 119,321 | -0.22(-2.43%) |
Nov 07, 2023 | 9.110 | 9.212 | 8.960 | 9.070 | 95,347 | -0.07(-0.77%) |
Nov 06, 2023 | 9.440 | 9.440 | 9.060 | 9.140 | 113,834 | -0.31(-3.28%) |
Nov 03, 2023 | 9.640 | 9.805 | 9.420 | 9.450 | 168,077 | -0.01(-0.11%) |
Nov 02, 2023 | 9.110 | 9.500 | 9.100 | 9.460 | 152,618 | +0.38(+4.19%) |