Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.960 | 9.030 | 8.510 | 8.530 | 221,098 | -0.39(-4.37%) |
Jan 30, 2024 | 8.620 | 8.960 | 8.505 | 8.920 | 244,725 | +0.29(+3.36%) |
Jan 29, 2024 | 8.870 | 9.100 | 8.610 | 8.630 | 259,433 | -0.10(-1.15%) |
Jan 26, 2024 | 8.860 | 8.980 | 8.570 | 8.730 | 275,558 | -0.10(-1.13%) |
Jan 25, 2024 | 9.180 | 9.200 | 8.750 | 8.830 | 239,399 | -0.26(-2.86%) |
Jan 24, 2024 | 8.850 | 9.180 | 8.819 | 9.090 | 340,287 | +0.38(+4.36%) |
Jan 23, 2024 | 8.770 | 8.800 | 8.690 | 8.710 | 180,878 | -0.05(-0.57%) |
Jan 22, 2024 | 8.900 | 8.973 | 8.740 | 8.760 | 203,770 | -0.13(-1.46%) |
Jan 19, 2024 | 8.750 | 9.055 | 8.680 | 8.890 | 208,574 | +0.16(+1.83%) |
Jan 18, 2024 | 8.420 | 8.790 | 8.340 | 8.730 | 276,001 | +0.31(+3.68%) |
Jan 17, 2024 | 8.080 | 8.440 | 7.950 | 8.420 | 339,754 | +0.24(+2.93%) |
Jan 16, 2024 | 8.270 | 8.340 | 8.100 | 8.180 | 347,690 | -0.23(-2.73%) |
Jan 12, 2024 | 8.490 | 8.680 | 8.240 | 8.410 | 259,617 | +0.02(+0.24%) |
Jan 11, 2024 | 8.560 | 8.590 | 8.175 | 8.390 | 419,434 | -0.18(-2.10%) |
Jan 10, 2024 | 8.790 | 8.790 | 8.470 | 8.570 | 396,593 | -0.23(-2.61%) |
Jan 09, 2024 | 8.910 | 9.080 | 8.703 | 8.800 | 587,353 | -0.10(-1.12%) |
Jan 08, 2024 | 9.190 | 9.190 | 8.700 | 8.900 | 416,914 | -0.38(-4.09%) |
Jan 05, 2024 | 9.420 | 9.530 | 9.260 | 9.280 | 276,972 | -0.17(-1.80%) |
Jan 04, 2024 | 9.370 | 9.750 | 9.360 | 9.450 | 486,137 | +0.21(+2.27%) |
Jan 03, 2024 | 9.210 | 9.350 | 8.970 | 9.240 | 446,824 | +0.04(+0.38%) |
Jan 02, 2024 | 9.000 | 9.550 | 8.990 | 9.205 | 831,373 | +0.37(+4.13%) |
Dec 29, 2023 | 8.930 | 8.960 | 8.730 | 8.840 | 1,233,650 | -0.11(-1.23%) |
Dec 28, 2023 | 8.990 | 9.000 | 8.810 | 8.950 | 386,549 | -0.06(-0.61%) |
Dec 27, 2023 | 8.970 | 9.130 | 8.960 | 9.005 | 339,794 | +0.02(+0.17%) |
Dec 26, 2023 | 9.150 | 9.200 | 8.900 | 8.990 | 280,744 | -0.11(-1.21%) |
Dec 22, 2023 | 9.150 | 9.200 | 8.780 | 9.100 | 827,939 | -0.12(-1.30%) |
Dec 21, 2023 | 9.070 | 9.355 | 9.070 | 9.220 | 534,256 | +0.16(+1.71%) |
Dec 20, 2023 | 9.350 | 9.650 | 9.030 | 9.065 | 578,912 | -0.26(-2.74%) |
Dec 19, 2023 | 9.400 | 9.520 | 9.140 | 9.320 | 873,467 | -0.03(-0.32%) |
Dec 18, 2023 | 10.10 | 10.22 | 9.310 | 9.350 | 1,076,898 | -0.70(-6.97%) |
Dec 15, 2023 | 10.85 | 10.93 | 9.970 | 10.05 | 542,943 | -0.72(-6.69%) |
Dec 14, 2023 | 11.00 | 11.38 | 10.73 | 10.77 | 446,032 | +0.00(+0.00%) |
Dec 13, 2023 | 10.94 | 11.31 | 10.66 | 10.77 | 880,923 | -0.04(-0.42%) |
Dec 12, 2023 | 11.17 | 11.17 | 10.69 | 10.81 | 237,759 | -0.38(-3.44%) |
Dec 11, 2023 | 11.76 | 11.76 | 11.04 | 11.20 | 286,435 | -0.50(-4.27%) |
Dec 08, 2023 | 11.73 | 11.93 | 11.65 | 11.70 | 109,653 | +0.02(+0.17%) |
Dec 07, 2023 | 11.89 | 11.92 | 11.62 | 11.68 | 202,753 | -0.34(-2.83%) |
Dec 06, 2023 | 12.14 | 12.60 | 12.00 | 12.02 | 175,720 | -0.16(-1.31%) |
Dec 05, 2023 | 11.67 | 12.19 | 11.67 | 12.18 | 210,404 | +0.26(+2.18%) |
Dec 04, 2023 | 12.92 | 12.92 | 11.89 | 11.92 | 254,553 | -1.06(-8.17%) |
Dec 01, 2023 | 12.52 | 13.02 | 12.47 | 12.98 | 336,943 | +0.35(+2.77%) |
Nov 30, 2023 | 12.43 | 12.82 | 12.40 | 12.63 | 543,989 | +0.22(+1.77%) |
Nov 29, 2023 | 12.50 | 12.50 | 12.09 | 12.41 | 359,610 | -0.05(-0.40%) |
Nov 28, 2023 | 13.10 | 13.15 | 12.31 | 12.46 | 207,869 | -0.58(-4.45%) |
Nov 27, 2023 | 13.45 | 13.45 | 12.62 | 13.04 | 250,451 | -0.31(-2.32%) |
Nov 24, 2023 | 13.06 | 13.57 | 13.01 | 13.35 | 74,217 | +0.22(+1.68%) |
Nov 22, 2023 | 12.78 | 13.20 | 12.50 | 13.13 | 152,987 | +0.28(+2.18%) |
Nov 21, 2023 | 12.76 | 12.90 | 12.66 | 12.85 | 173,687 | +0.06(+0.47%) |
Nov 20, 2023 | 12.91 | 12.98 | 12.70 | 12.79 | 198,073 | +0.08(+0.63%) |
Nov 17, 2023 | 12.73 | 13.06 | 12.67 | 12.71 | 193,096 | +0.12(+0.95%) |
Nov 16, 2023 | 12.58 | 12.71 | 12.54 | 12.59 | 154,289 | +0.03(+0.24%) |
Nov 15, 2023 | 12.63 | 12.91 | 12.55 | 12.56 | 198,883 | +0.00(+0.00%) |
Nov 14, 2023 | 12.23 | 12.65 | 12.23 | 12.56 | 257,762 | +0.39(+3.20%) |
Nov 13, 2023 | 12.19 | 12.42 | 12.01 | 12.17 | 261,376 | -0.06(-0.49%) |
Nov 10, 2023 | 12.13 | 12.35 | 12.06 | 12.23 | 226,000 | +0.12(+0.99%) |
Nov 09, 2023 | 12.14 | 12.74 | 12.02 | 12.11 | 256,633 | -0.11(-0.90%) |
Nov 08, 2023 | 11.55 | 12.31 | 11.54 | 12.22 | 361,770 | +0.47(+4.00%) |
Nov 07, 2023 | 13.25 | 13.25 | 11.52 | 11.75 | 655,643 | -1.63(-12.18%) |
Nov 06, 2023 | 13.80 | 13.81 | 12.73 | 13.38 | 384,994 | -0.36(-2.62%) |
Nov 03, 2023 | 14.24 | 14.41 | 13.63 | 13.74 | 249,522 | -0.33(-2.35%) |
Nov 02, 2023 | 14.33 | 14.58 | 13.94 | 14.07 | 206,708 | -0.11(-0.78%) |