Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.09 | 10.70 | 9.850 | 10.61 | 39,531 | +0.54(+5.36%) |
Jan 30, 2024 | 9.750 | 10.63 | 9.750 | 10.07 | 34,945 | +0.22(+2.23%) |
Jan 29, 2024 | 9.050 | 10.04 | 8.900 | 9.850 | 41,815 | +0.69(+7.53%) |
Jan 26, 2024 | 8.970 | 9.450 | 8.510 | 9.160 | 35,863 | +0.35(+3.97%) |
Jan 25, 2024 | 9.030 | 9.070 | 8.200 | 8.810 | 58,740 | -0.24(-2.65%) |
Jan 24, 2024 | 8.800 | 9.425 | 8.800 | 9.050 | 34,134 | +0.40(+4.62%) |
Jan 23, 2024 | 8.250 | 8.680 | 8.250 | 8.650 | 11,948 | +0.40(+4.85%) |
Jan 22, 2024 | 8.430 | 8.880 | 8.210 | 8.250 | 13,274 | -0.18(-2.14%) |
Jan 19, 2024 | 8.230 | 8.965 | 8.230 | 8.430 | 49,944 | +0.20(+2.43%) |
Jan 18, 2024 | 9.480 | 9.490 | 8.000 | 8.230 | 41,510 | -1.17(-12.45%) |
Jan 17, 2024 | 9.710 | 9.728 | 9.145 | 9.400 | 11,921 | -0.24(-2.49%) |
Jan 16, 2024 | 9.890 | 9.800 | 9.320 | 9.640 | 18,656 | -0.19(-1.93%) |
Jan 12, 2024 | 10.18 | 10.52 | 9.690 | 9.830 | 37,800 | -0.49(-4.75%) |
Jan 11, 2024 | 12.01 | 12.01 | 10.01 | 10.32 | 43,366 | -1.74(-14.43%) |
Jan 10, 2024 | 12.90 | 12.90 | 11.88 | 12.06 | 21,445 | -0.94(-7.23%) |
Jan 09, 2024 | 11.77 | 13.45 | 11.77 | 13.00 | 56,605 | +0.96(+7.97%) |
Jan 08, 2024 | 11.27 | 12.09 | 10.99 | 12.04 | 24,183 | +0.79(+7.02%) |
Jan 05, 2024 | 10.80 | 11.59 | 10.60 | 11.25 | 44,965 | +0.70(+6.64%) |
Jan 04, 2024 | 9.530 | 10.81 | 8.935 | 10.55 | 48,605 | +1.13(+12.00%) |
Jan 03, 2024 | 8.610 | 9.730 | 8.434 | 9.420 | 49,221 | +0.62(+7.05%) |
Jan 02, 2024 | 8.270 | 8.830 | 8.230 | 8.800 | 26,148 | +0.51(+6.15%) |
Dec 29, 2023 | 8.100 | 8.446 | 8.100 | 8.290 | 12,080 | +0.06(+0.73%) |
Dec 28, 2023 | 8.510 | 8.660 | 8.010 | 8.230 | 65,218 | -0.42(-4.86%) |
Dec 27, 2023 | 8.670 | 9.240 | 8.403 | 8.650 | 26,769 | -0.19(-2.15%) |
Dec 26, 2023 | 8.370 | 8.840 | 8.000 | 8.840 | 19,912 | +0.31(+3.63%) |
Dec 22, 2023 | 8.370 | 8.970 | 8.360 | 8.530 | 43,945 | +0.09(+1.07%) |
Dec 21, 2023 | 8.630 | 8.691 | 8.380 | 8.440 | 16,057 | -0.15(-1.75%) |
Dec 20, 2023 | 8.780 | 8.860 | 8.500 | 8.590 | 22,391 | -0.24(-2.72%) |
Dec 19, 2023 | 8.800 | 9.650 | 8.600 | 8.830 | 22,452 | -0.10(-1.12%) |
Dec 18, 2023 | 9.050 | 9.240 | 8.360 | 8.930 | 25,531 | -0.22(-2.40%) |
Dec 15, 2023 | 9.110 | 9.395 | 8.450 | 9.150 | 45,496 | -0.18(-1.93%) |
Dec 14, 2023 | 9.350 | 9.690 | 8.510 | 9.330 | 64,829 | -0.18(-1.89%) |
Dec 13, 2023 | 9.830 | 9.830 | 9.295 | 9.510 | 21,419 | -0.30(-3.06%) |
Dec 12, 2023 | 9.860 | 10.02 | 9.410 | 9.810 | 38,310 | -0.30(-2.97%) |
Dec 11, 2023 | 10.58 | 10.58 | 9.830 | 10.11 | 29,594 | -1.13(-10.05%) |
Dec 08, 2023 | 11.97 | 11.97 | 11.18 | 11.24 | 17,272 | -0.75(-6.26%) |
Dec 07, 2023 | 11.03 | 11.99 | 11.02 | 11.99 | 17,148 | +0.99(+9.00%) |
Dec 06, 2023 | 9.300 | 11.15 | 9.300 | 11.00 | 44,081 | +1.60(+17.02%) |
Dec 05, 2023 | 10.11 | 10.43 | 9.310 | 9.400 | 18,331 | -0.61(-6.09%) |
Dec 04, 2023 | 7.170 | 11.03 | 7.100 | 10.01 | 139,120 | +2.59(+34.90%) |
Dec 01, 2023 | 7.700 | 7.980 | 6.760 | 7.420 | 74,506 | -0.32(-4.13%) |
Nov 30, 2023 | 8.670 | 8.830 | 7.710 | 7.740 | 20,963 | -1.05(-11.95%) |
Nov 29, 2023 | 9.320 | 9.398 | 8.710 | 8.790 | 30,977 | -0.21(-2.33%) |
Nov 28, 2023 | 9.020 | 9.495 | 8.700 | 9.000 | 51,766 | -0.26(-2.81%) |
Nov 27, 2023 | 8.080 | 12.40 | 8.080 | 9.260 | 351,938 | +1.18(+14.60%) |
Nov 24, 2023 | 8.250 | 8.850 | 7.960 | 8.080 | 43,540 | -0.22(-2.65%) |
Nov 22, 2023 | 6.310 | 10.74 | 6.310 | 8.300 | 514,927 | +8.15(+5437.02%) |
Nov 21, 2023 | 0.1500 | 0.1529 | 0.1400 | 0.1499 | 774,369 | +0.00(+1.77%) |
Nov 20, 2023 | 0.1596 | 0.1640 | 0.1390 | 0.1473 | 846,515 | -0.01(-4.78%) |
Nov 17, 2023 | 0.1700 | 0.1783 | 0.1503 | 0.1547 | 1,248,453 | -0.01(-3.31%) |
Nov 16, 2023 | 0.1537 | 0.1692 | 0.1301 | 0.1600 | 2,563,662 | +0.01(+10.27%) |
Nov 15, 2023 | 0.1583 | 0.1646 | 0.1450 | 0.1451 | 834,188 | -0.01(-5.10%) |
Nov 14, 2023 | 0.1557 | 0.1700 | 0.1504 | 0.1529 | 659,919 | +0.00(+1.73%) |
Nov 13, 2023 | 0.1600 | 0.1600 | 0.1460 | 0.1503 | 782,355 | -0.01(-7.51%) |
Nov 10, 2023 | 0.1560 | 0.1700 | 0.1528 | 0.1625 | 492,730 | +0.01(+3.50%) |
Nov 09, 2023 | 0.1750 | 0.1826 | 0.1560 | 0.1570 | 796,541 | -0.01(-7.70%) |
Nov 08, 2023 | 0.1811 | 0.2009 | 0.1700 | 0.1701 | 811,445 | -0.01(-6.07%) |
Nov 07, 2023 | 0.2100 | 0.2344 | 0.1811 | 0.1811 | 745,403 | -0.03(-13.76%) |
Nov 06, 2023 | 0.2200 | 0.2259 | 0.2100 | 0.2100 | 315,170 | +0.01(+2.44%) |
Nov 03, 2023 | 0.1834 | 0.2249 | 0.1834 | 0.2050 | 283,881 | +0.01(+6.72%) |
Nov 02, 2023 | 0.1850 | 0.1949 | 0.1810 | 0.1921 | 190,650 | +0.01(+3.84%) |