Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.08 | 10.08 | 9.486 | 9.486 | 2,495,372 | -0.57(-5.65%) |
Jan 30, 2024 | 10.07 | 10.14 | 10.00 | 10.05 | 491,105 | -0.11(-1.08%) |
Jan 29, 2024 | 10.10 | 10.19 | 10.02 | 10.16 | 587,442 | +0.05(+0.49%) |
Jan 26, 2024 | 10.21 | 10.27 | 10.09 | 10.11 | 695,136 | -0.09(-0.88%) |
Jan 25, 2024 | 10.22 | 10.25 | 10.10 | 10.20 | 800,157 | +0.18(+1.79%) |
Jan 24, 2024 | 10.09 | 10.21 | 9.970 | 10.02 | 797,164 | -0.01(-0.10%) |
Jan 23, 2024 | 10.20 | 10.25 | 9.955 | 10.03 | 1,022,171 | -0.07(-0.69%) |
Jan 22, 2024 | 10.10 | 10.28 | 10.09 | 10.10 | 1,355,703 | +0.08(+0.80%) |
Jan 19, 2024 | 9.825 | 10.11 | 9.715 | 10.02 | 4,454,134 | +0.30(+3.07%) |
Jan 18, 2024 | 9.755 | 9.845 | 9.641 | 9.725 | 1,703,765 | -0.03(-0.31%) |
Jan 17, 2024 | 9.935 | 10.08 | 9.686 | 9.755 | 2,252,298 | -0.34(-3.36%) |
Jan 16, 2024 | 10.09 | 10.14 | 9.975 | 10.09 | 761,026 | -0.12(-1.17%) |
Jan 12, 2024 | 10.08 | 10.21 | 10.01 | 10.21 | 1,722,195 | +0.29(+2.91%) |
Jan 11, 2024 | 9.855 | 10.00 | 9.735 | 9.925 | 1,988,794 | -0.03(-0.30%) |
Jan 10, 2024 | 9.935 | 10.05 | 9.905 | 9.955 | 605,348 | -0.01(-0.10%) |
Jan 09, 2024 | 9.825 | 9.984 | 9.745 | 9.965 | 995,853 | +0.00(+0.00%) |
Jan 08, 2024 | 9.785 | 9.975 | 9.750 | 9.965 | 778,934 | +0.19(+1.94%) |
Jan 05, 2024 | 9.616 | 9.905 | 9.586 | 9.775 | 789,993 | +0.05(+0.51%) |
Jan 04, 2024 | 9.566 | 9.795 | 9.511 | 9.725 | 800,262 | +0.11(+1.14%) |
Jan 03, 2024 | 9.666 | 9.710 | 9.481 | 9.616 | 977,468 | -0.22(-2.23%) |
Jan 02, 2024 | 9.616 | 9.862 | 9.596 | 9.835 | 756,486 | +0.18(+1.86%) |
Dec 29, 2023 | 9.805 | 9.865 | 9.656 | 9.656 | 661,142 | -0.20(-2.02%) |
Dec 28, 2023 | 9.705 | 9.885 | 9.705 | 9.855 | 412,690 | +0.04(+0.41%) |
Dec 27, 2023 | 9.825 | 9.875 | 9.768 | 9.815 | 541,900 | -0.04(-0.40%) |
Dec 26, 2023 | 9.825 | 9.920 | 9.681 | 9.855 | 784,241 | +0.26(+2.70%) |
Dec 22, 2023 | 9.785 | 9.865 | 9.576 | 9.596 | 809,623 | -0.13(-1.33%) |
Dec 21, 2023 | 9.845 | 9.875 | 9.646 | 9.725 | 712,921 | -0.02(-0.20%) |
Dec 20, 2023 | 9.626 | 9.965 | 9.526 | 9.745 | 2,654,689 | +0.15(+1.56%) |
Dec 19, 2023 | 9.556 | 9.606 | 9.402 | 9.596 | 1,299,404 | +0.16(+1.69%) |
Dec 18, 2023 | 9.556 | 9.656 | 9.416 | 9.436 | 835,178 | -0.13(-1.35%) |
Dec 15, 2023 | 9.686 | 9.715 | 9.476 | 9.566 | 2,151,748 | -0.09(-0.98%) |
Dec 14, 2023 | 9.730 | 10.08 | 9.651 | 9.661 | 5,897,035 | +0.07(+0.72%) |
Dec 13, 2023 | 9.045 | 9.676 | 8.956 | 9.591 | 1,471,886 | +0.58(+6.39%) |
Dec 12, 2023 | 9.263 | 9.353 | 9.015 | 9.015 | 1,686,724 | -0.32(-3.40%) |
Dec 11, 2023 | 9.244 | 9.388 | 9.184 | 9.333 | 927,805 | +0.07(+0.75%) |
Dec 08, 2023 | 9.323 | 9.323 | 9.030 | 9.263 | 1,262,264 | -0.08(-0.85%) |
Dec 07, 2023 | 9.224 | 9.422 | 9.214 | 9.343 | 1,732,722 | +0.11(+1.18%) |
Dec 06, 2023 | 9.393 | 9.507 | 9.209 | 9.234 | 1,312,948 | -0.07(-0.75%) |
Dec 05, 2023 | 9.432 | 9.432 | 9.234 | 9.303 | 1,187,430 | -0.17(-1.78%) |
Dec 04, 2023 | 9.273 | 9.482 | 9.244 | 9.472 | 825,770 | +0.15(+1.60%) |
Dec 01, 2023 | 8.837 | 9.412 | 8.727 | 9.323 | 1,624,638 | +0.43(+4.80%) |
Nov 30, 2023 | 8.966 | 8.985 | 8.767 | 8.896 | 1,576,524 | -0.04(-0.44%) |
Nov 29, 2023 | 8.777 | 9.144 | 8.777 | 8.936 | 1,542,496 | +0.26(+2.97%) |
Nov 28, 2023 | 8.499 | 8.717 | 8.360 | 8.678 | 1,227,349 | +0.16(+1.86%) |
Nov 27, 2023 | 8.380 | 8.539 | 8.330 | 8.519 | 874,623 | +0.00(+0.00%) |
Nov 24, 2023 | 8.618 | 8.658 | 8.444 | 8.519 | 639,827 | -0.15(-1.72%) |
Nov 22, 2023 | 8.767 | 8.787 | 8.633 | 8.668 | 409,544 | +0.04(+0.46%) |
Nov 21, 2023 | 8.618 | 8.688 | 8.469 | 8.628 | 1,409,456 | -0.08(-0.91%) |
Nov 20, 2023 | 8.727 | 8.727 | 8.618 | 8.707 | 1,046,164 | +0.01(+0.11%) |
Nov 17, 2023 | 8.727 | 8.802 | 8.628 | 8.698 | 1,992,165 | +0.09(+1.04%) |
Nov 16, 2023 | 8.846 | 8.846 | 8.514 | 8.608 | 1,344,665 | -0.21(-2.36%) |
Nov 15, 2023 | 8.837 | 8.995 | 8.767 | 8.817 | 1,572,517 | -0.06(-0.67%) |
Nov 14, 2023 | 8.837 | 9.040 | 8.678 | 8.876 | 1,847,091 | +0.49(+5.80%) |
Nov 13, 2023 | 8.400 | 8.439 | 8.251 | 8.390 | 607,547 | -0.06(-0.71%) |
Nov 10, 2023 | 8.380 | 8.449 | 8.271 | 8.449 | 1,029,690 | +0.13(+1.55%) |
Nov 09, 2023 | 8.608 | 8.618 | 8.276 | 8.320 | 673,402 | -0.21(-2.44%) |
Nov 08, 2023 | 8.588 | 8.613 | 8.439 | 8.529 | 654,772 | -0.01(-0.12%) |
Nov 07, 2023 | 8.747 | 8.777 | 8.484 | 8.539 | 1,325,674 | -0.23(-2.60%) |
Nov 06, 2023 | 8.886 | 8.936 | 8.668 | 8.767 | 789,963 | -0.18(-2.00%) |
Nov 03, 2023 | 8.906 | 9.254 | 8.787 | 8.946 | 2,214,364 | +0.27(+3.09%) |
Nov 02, 2023 | 8.290 | 8.678 | 8.261 | 8.678 | 2,361,299 | +0.45(+5.43%) |