Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.940 | 9.044 | 8.620 | 8.640 | 21,842 | -0.23(-2.59%) |
Jan 30, 2024 | 9.100 | 9.100 | 8.750 | 8.870 | 19,991 | -0.27(-2.95%) |
Jan 29, 2024 | 8.900 | 9.190 | 8.557 | 9.140 | 19,578 | +0.42(+4.82%) |
Jan 26, 2024 | 8.630 | 9.090 | 8.600 | 8.720 | 24,050 | -0.10(-1.13%) |
Jan 25, 2024 | 8.510 | 8.873 | 8.190 | 8.820 | 20,161 | +0.23(+2.68%) |
Jan 24, 2024 | 8.510 | 8.980 | 8.510 | 8.590 | 16,658 | -0.09(-1.04%) |
Jan 23, 2024 | 9.150 | 9.240 | 8.220 | 8.680 | 23,324 | -0.47(-5.14%) |
Jan 22, 2024 | 9.060 | 9.370 | 8.900 | 9.150 | 7,591 | +0.02(+0.25%) |
Jan 19, 2024 | 8.950 | 9.127 | 8.674 | 9.127 | 9,400 | +0.34(+3.84%) |
Jan 18, 2024 | 9.110 | 9.110 | 8.510 | 8.790 | 32,280 | -0.17(-1.90%) |
Jan 17, 2024 | 9.240 | 9.520 | 8.760 | 8.960 | 19,604 | -0.46(-4.88%) |
Jan 16, 2024 | 9.170 | 9.880 | 9.200 | 9.420 | 14,219 | +0.16(+1.73%) |
Jan 12, 2024 | 9.120 | 9.550 | 9.015 | 9.260 | 25,918 | +0.02(+0.22%) |
Jan 11, 2024 | 9.980 | 10.34 | 9.220 | 9.240 | 21,922 | -0.64(-6.48%) |
Jan 10, 2024 | 10.21 | 10.44 | 9.870 | 9.880 | 21,833 | -0.39(-3.80%) |
Jan 09, 2024 | 9.930 | 10.47 | 9.813 | 10.27 | 22,849 | +0.58(+5.99%) |
Jan 08, 2024 | 9.620 | 9.840 | 9.200 | 9.690 | 12,157 | -0.01(-0.10%) |
Jan 05, 2024 | 10.23 | 10.43 | 9.700 | 9.700 | 69,316 | -0.72(-6.91%) |
Jan 04, 2024 | 10.58 | 10.79 | 10.05 | 10.42 | 12,775 | -0.08(-0.76%) |
Jan 03, 2024 | 10.76 | 10.97 | 10.21 | 10.50 | 20,802 | -0.30(-2.78%) |
Jan 02, 2024 | 10.55 | 11.00 | 10.55 | 10.80 | 8,883 | +0.28(+2.66%) |
Dec 29, 2023 | 10.69 | 10.80 | 10.30 | 10.52 | 24,100 | -0.26(-2.41%) |
Dec 28, 2023 | 10.90 | 11.24 | 10.72 | 10.78 | 17,784 | -0.23(-2.09%) |
Dec 27, 2023 | 11.10 | 11.20 | 10.71 | 11.01 | 13,289 | -0.11(-0.99%) |
Dec 26, 2023 | 10.96 | 11.14 | 10.71 | 11.12 | 12,261 | +0.41(+3.83%) |
Dec 22, 2023 | 10.75 | 11.16 | 10.68 | 10.71 | 13,841 | -0.17(-1.56%) |
Dec 21, 2023 | 10.53 | 10.97 | 10.53 | 10.88 | 8,286 | +0.26(+2.45%) |
Dec 20, 2023 | 10.27 | 11.12 | 10.27 | 10.62 | 26,388 | +0.34(+3.36%) |
Dec 19, 2023 | 10.21 | 10.73 | 10.20 | 10.28 | 14,851 | +0.12(+1.13%) |
Dec 18, 2023 | 11.29 | 11.29 | 10.11 | 10.16 | 22,331 | -0.60(-5.58%) |
Dec 15, 2023 | 10.91 | 10.98 | 10.61 | 10.76 | 12,575 | -0.09(-0.83%) |
Dec 14, 2023 | 10.77 | 11.27 | 10.77 | 10.85 | 18,281 | +0.24(+2.26%) |
Dec 13, 2023 | 10.87 | 10.87 | 10.50 | 10.61 | 14,805 | -0.44(-3.98%) |
Dec 12, 2023 | 10.98 | 11.22 | 10.67 | 11.05 | 9,810 | -0.19(-1.69%) |
Dec 11, 2023 | 11.65 | 11.78 | 10.60 | 11.24 | 31,869 | -0.54(-4.58%) |
Dec 08, 2023 | 11.93 | 11.96 | 11.50 | 11.78 | 15,082 | -0.37(-3.05%) |
Dec 07, 2023 | 12.09 | 12.25 | 11.94 | 12.15 | 10,040 | -0.15(-1.22%) |
Dec 06, 2023 | 11.68 | 12.43 | 11.68 | 12.30 | 19,168 | +0.32(+2.67%) |
Dec 05, 2023 | 11.63 | 12.04 | 11.51 | 11.98 | 12,042 | +0.33(+2.83%) |
Dec 04, 2023 | 11.64 | 11.65 | 11.25 | 11.65 | 14,290 | -0.04(-0.34%) |
Dec 01, 2023 | 11.72 | 11.94 | 11.50 | 11.69 | 12,984 | -0.01(-0.09%) |
Nov 30, 2023 | 11.45 | 11.99 | 10.93 | 11.70 | 16,912 | +0.48(+4.28%) |
Nov 29, 2023 | 11.45 | 11.79 | 11.20 | 11.22 | 10,876 | -0.24(-2.09%) |
Nov 28, 2023 | 11.42 | 11.62 | 11.02 | 11.46 | 18,717 | -0.05(-0.43%) |
Nov 27, 2023 | 12.00 | 12.00 | 11.51 | 11.51 | 10,807 | -0.46(-3.84%) |
Nov 24, 2023 | 11.37 | 12.10 | 11.27 | 11.97 | 21,023 | +0.62(+5.46%) |
Nov 22, 2023 | 10.77 | 11.72 | 10.77 | 11.35 | 26,939 | +0.75(+7.08%) |
Nov 21, 2023 | 11.10 | 11.20 | 10.60 | 10.60 | 13,564 | -0.40(-3.64%) |
Nov 20, 2023 | 10.85 | 11.00 | 10.74 | 11.00 | 13,699 | +0.29(+2.71%) |
Nov 17, 2023 | 10.77 | 10.93 | 10.57 | 10.71 | 8,765 | -0.07(-0.65%) |
Nov 16, 2023 | 11.00 | 11.24 | 10.56 | 10.78 | 14,388 | -0.20(-1.82%) |
Nov 15, 2023 | 10.52 | 10.99 | 10.40 | 10.98 | 27,029 | +0.53(+5.07%) |
Nov 14, 2023 | 10.73 | 10.73 | 10.18 | 10.45 | 9,687 | +0.16(+1.55%) |
Nov 13, 2023 | 10.29 | 10.29 | 9.700 | 10.29 | 8,582 | +0.12(+1.18%) |
Nov 10, 2023 | 10.06 | 10.38 | 9.841 | 10.17 | 22,624 | +0.15(+1.50%) |
Nov 09, 2023 | 10.25 | 10.43 | 9.480 | 10.02 | 13,362 | -0.13(-1.28%) |
Nov 08, 2023 | 10.74 | 10.74 | 9.700 | 10.15 | 19,837 | -0.46(-4.34%) |
Nov 07, 2023 | 10.43 | 10.71 | 10.02 | 10.61 | 30,012 | +0.18(+1.73%) |
Nov 06, 2023 | 9.100 | 10.46 | 9.100 | 10.43 | 37,468 | +1.38(+15.25%) |
Nov 03, 2023 | 8.540 | 9.250 | 8.540 | 9.050 | 24,527 | +0.41(+4.75%) |
Nov 02, 2023 | 8.550 | 8.860 | 8.413 | 8.640 | 6,613 | -0.05(-0.58%) |