Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.45 | 15.71 | 14.40 | 15.14 | 562,133 | +0.69(+4.78%) |
Jan 30, 2024 | 14.69 | 14.91 | 14.26 | 14.45 | 575,618 | -0.24(-1.63%) |
Jan 29, 2024 | 13.13 | 14.86 | 12.88 | 14.69 | 650,867 | +1.62(+12.39%) |
Jan 26, 2024 | 13.13 | 13.64 | 13.04 | 13.07 | 233,731 | +0.07(+0.54%) |
Jan 25, 2024 | 12.68 | 13.08 | 12.46 | 13.00 | 189,696 | +0.50(+4.00%) |
Jan 24, 2024 | 12.68 | 12.84 | 12.46 | 12.50 | 257,801 | +0.00(+0.00%) |
Jan 23, 2024 | 12.68 | 12.68 | 12.34 | 12.50 | 314,127 | +0.09(+0.73%) |
Jan 22, 2024 | 11.67 | 12.46 | 11.56 | 12.41 | 280,814 | +0.90(+7.82%) |
Jan 19, 2024 | 10.59 | 11.57 | 10.49 | 11.51 | 283,620 | +0.96(+9.10%) |
Jan 18, 2024 | 10.48 | 10.60 | 10.15 | 10.55 | 143,511 | +0.15(+1.44%) |
Jan 17, 2024 | 10.28 | 10.49 | 10.02 | 10.40 | 127,528 | -0.08(-0.76%) |
Jan 16, 2024 | 10.50 | 10.52 | 10.18 | 10.48 | 536,631 | -0.11(-1.04%) |
Jan 12, 2024 | 10.55 | 10.81 | 10.43 | 10.59 | 87,464 | +0.18(+1.73%) |
Jan 11, 2024 | 10.84 | 10.84 | 10.00 | 10.41 | 818,412 | -0.49(-4.50%) |
Jan 10, 2024 | 10.76 | 11.12 | 10.63 | 10.90 | 131,988 | +0.17(+1.58%) |
Jan 09, 2024 | 10.69 | 10.82 | 10.21 | 10.73 | 281,351 | -0.10(-0.92%) |
Jan 08, 2024 | 10.09 | 10.83 | 10.09 | 10.83 | 158,915 | +0.66(+6.49%) |
Jan 05, 2024 | 10.38 | 10.59 | 10.14 | 10.17 | 170,446 | -0.29(-2.77%) |
Jan 04, 2024 | 10.53 | 10.62 | 10.17 | 10.46 | 297,160 | +0.05(+0.48%) |
Jan 03, 2024 | 10.59 | 10.84 | 10.20 | 10.41 | 158,943 | -0.18(-1.70%) |
Jan 02, 2024 | 10.08 | 11.29 | 10.08 | 10.59 | 326,355 | +0.40(+3.93%) |
Dec 29, 2023 | 10.20 | 10.44 | 10.12 | 10.19 | 124,666 | -0.04(-0.39%) |
Dec 28, 2023 | 10.01 | 10.29 | 9.910 | 10.23 | 82,515 | +0.18(+1.79%) |
Dec 27, 2023 | 9.680 | 10.09 | 9.550 | 10.05 | 99,188 | +0.44(+4.58%) |
Dec 26, 2023 | 9.240 | 9.680 | 9.240 | 9.610 | 109,523 | +0.16(+1.69%) |
Dec 22, 2023 | 9.550 | 9.850 | 9.280 | 9.450 | 95,250 | -0.03(-0.32%) |
Dec 21, 2023 | 8.490 | 9.570 | 8.490 | 9.480 | 121,388 | +0.74(+8.47%) |
Dec 20, 2023 | 9.240 | 9.410 | 8.720 | 8.740 | 269,949 | -0.44(-4.79%) |
Dec 19, 2023 | 9.100 | 9.520 | 9.080 | 9.180 | 480,985 | +0.05(+0.55%) |
Dec 18, 2023 | 8.220 | 9.350 | 8.020 | 9.130 | 375,264 | +0.89(+10.80%) |
Dec 15, 2023 | 8.610 | 8.830 | 8.200 | 8.240 | 1,107,943 | -0.27(-3.17%) |
Dec 14, 2023 | 8.660 | 8.725 | 8.360 | 8.510 | 334,808 | +0.03(+0.35%) |
Dec 13, 2023 | 7.940 | 8.480 | 7.940 | 8.480 | 219,007 | +0.59(+7.48%) |
Dec 12, 2023 | 7.810 | 8.020 | 7.640 | 7.890 | 103,959 | -0.04(-0.50%) |
Dec 11, 2023 | 8.120 | 8.130 | 7.750 | 7.930 | 175,370 | -0.18(-2.22%) |
Dec 08, 2023 | 8.040 | 8.315 | 7.730 | 8.110 | 225,876 | +0.01(+0.12%) |
Dec 07, 2023 | 8.130 | 8.295 | 7.775 | 8.100 | 234,768 | -0.02(-0.25%) |
Dec 06, 2023 | 8.530 | 8.820 | 7.980 | 8.120 | 159,989 | -0.32(-3.79%) |
Dec 05, 2023 | 8.550 | 8.720 | 8.340 | 8.440 | 299,809 | -0.15(-1.75%) |
Dec 04, 2023 | 8.850 | 9.200 | 8.520 | 8.590 | 321,765 | -0.07(-0.81%) |
Dec 01, 2023 | 8.170 | 8.720 | 7.900 | 8.660 | 291,614 | +0.47(+5.74%) |
Nov 30, 2023 | 8.670 | 8.910 | 8.180 | 8.190 | 334,408 | -0.42(-4.88%) |
Nov 29, 2023 | 8.640 | 9.180 | 8.375 | 8.610 | 118,940 | +0.00(+0.00%) |
Nov 28, 2023 | 8.520 | 8.730 | 8.290 | 8.610 | 96,274 | +0.10(+1.18%) |
Nov 27, 2023 | 8.700 | 9.015 | 8.390 | 8.510 | 100,034 | -0.25(-2.85%) |
Nov 24, 2023 | 8.560 | 8.810 | 8.500 | 8.760 | 68,041 | +0.28(+3.30%) |
Nov 22, 2023 | 8.780 | 8.880 | 8.400 | 8.480 | 61,083 | -0.17(-1.97%) |
Nov 21, 2023 | 8.780 | 9.005 | 8.580 | 8.650 | 134,027 | -0.11(-1.26%) |
Nov 20, 2023 | 8.870 | 9.160 | 8.650 | 8.760 | 104,761 | -0.04(-0.45%) |
Nov 17, 2023 | 9.060 | 9.270 | 8.760 | 8.800 | 134,457 | -0.17(-1.90%) |
Nov 16, 2023 | 8.870 | 9.070 | 8.630 | 8.970 | 90,193 | +0.10(+1.13%) |
Nov 15, 2023 | 9.390 | 9.440 | 8.820 | 8.870 | 185,154 | -0.62(-6.53%) |
Nov 14, 2023 | 9.030 | 9.890 | 9.030 | 9.490 | 489,495 | +0.72(+8.21%) |
Nov 13, 2023 | 9.030 | 9.060 | 8.075 | 8.770 | 172,787 | -0.32(-3.52%) |
Nov 10, 2023 | 9.650 | 9.650 | 8.840 | 9.090 | 182,162 | -0.50(-5.21%) |
Nov 09, 2023 | 10.10 | 10.31 | 9.560 | 9.590 | 151,623 | -0.35(-3.52%) |
Nov 08, 2023 | 9.880 | 10.27 | 9.635 | 9.940 | 123,099 | +0.08(+0.81%) |
Nov 07, 2023 | 9.780 | 10.06 | 9.440 | 9.860 | 129,938 | +0.06(+0.61%) |
Nov 06, 2023 | 9.930 | 10.06 | 9.690 | 9.800 | 106,280 | -0.12(-1.21%) |
Nov 03, 2023 | 9.600 | 10.02 | 9.550 | 9.920 | 154,318 | +0.52(+5.53%) |
Nov 02, 2023 | 9.390 | 9.850 | 9.185 | 9.400 | 130,575 | +0.12(+1.29%) |