Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.310 | 10.20 | 9.310 | 10.01 | 8,143 | -0.27(-2.63%) |
Jan 30, 2024 | 10.11 | 10.28 | 9.990 | 10.28 | 4,648 | +0.40(+4.05%) |
Jan 29, 2024 | 10.01 | 10.44 | 9.880 | 9.880 | 8,050 | -0.57(-5.45%) |
Jan 26, 2024 | 10.44 | 10.45 | 10.43 | 10.45 | 2,990 | -0.01(-0.10%) |
Jan 25, 2024 | 10.19 | 10.47 | 10.03 | 10.46 | 4,792 | -0.02(-0.19%) |
Jan 24, 2024 | 10.56 | 10.56 | 10.18 | 10.48 | 6,590 | +0.07(+0.67%) |
Jan 23, 2024 | 10.68 | 10.68 | 10.41 | 10.41 | 6,446 | -0.29(-2.71%) |
Jan 22, 2024 | 10.57 | 10.75 | 10.39 | 10.70 | 4,317 | +0.00(+0.00%) |
Jan 19, 2024 | 10.39 | 10.70 | 10.25 | 10.70 | 3,394 | +0.31(+2.98%) |
Jan 18, 2024 | 10.62 | 10.62 | 10.39 | 10.39 | 2,529 | -0.12(-1.14%) |
Jan 17, 2024 | 10.57 | 10.57 | 10.50 | 10.51 | 1,439 | -0.02(-0.19%) |
Jan 16, 2024 | 10.60 | 10.88 | 10.50 | 10.53 | 6,583 | -0.07(-0.66%) |
Jan 12, 2024 | 10.13 | 10.68 | 9.850 | 10.60 | 13,703 | +0.59(+5.89%) |
Jan 11, 2024 | 9.990 | 10.20 | 9.860 | 10.01 | 22,371 | +0.20(+2.04%) |
Jan 10, 2024 | 9.900 | 9.990 | 9.810 | 9.810 | 3,901 | -0.04(-0.41%) |
Jan 09, 2024 | 9.950 | 9.950 | 9.759 | 9.850 | 2,532 | -0.10(-1.01%) |
Jan 08, 2024 | 9.890 | 9.989 | 9.750 | 9.950 | 8,508 | -0.03(-0.30%) |
Jan 05, 2024 | 10.14 | 10.14 | 9.880 | 9.980 | 12,138 | +0.15(+1.53%) |
Jan 04, 2024 | 10.10 | 10.15 | 9.830 | 9.830 | 8,716 | -0.25(-2.48%) |
Jan 03, 2024 | 9.970 | 10.20 | 9.498 | 10.08 | 31,616 | +0.28(+2.86%) |
Jan 02, 2024 | 9.060 | 10.00 | 8.990 | 9.800 | 26,138 | +0.24(+2.51%) |
Dec 29, 2023 | 9.480 | 9.700 | 9.415 | 9.560 | 15,450 | -0.08(-0.83%) |
Dec 28, 2023 | 9.610 | 9.650 | 9.430 | 9.640 | 27,382 | +0.13(+1.37%) |
Dec 27, 2023 | 8.990 | 9.905 | 8.870 | 9.510 | 75,864 | +1.42(+17.55%) |
Dec 26, 2023 | 8.070 | 8.200 | 7.983 | 8.090 | 21,939 | +0.04(+0.50%) |
Dec 22, 2023 | 7.890 | 8.050 | 7.890 | 8.050 | 2,128 | +0.16(+2.03%) |
Dec 21, 2023 | 7.850 | 8.080 | 7.683 | 7.890 | 18,464 | +0.05(+0.64%) |
Dec 20, 2023 | 7.640 | 8.025 | 7.640 | 7.840 | 38,298 | +0.29(+3.84%) |
Dec 19, 2023 | 7.430 | 7.660 | 7.350 | 7.550 | 38,449 | +0.05(+0.67%) |
Dec 18, 2023 | 7.460 | 7.612 | 7.355 | 7.500 | 37,941 | +0.15(+2.04%) |
Dec 15, 2023 | 7.550 | 7.690 | 7.200 | 7.350 | 24,803 | -0.20(-2.65%) |
Dec 14, 2023 | 7.410 | 7.650 | 7.410 | 7.550 | 16,917 | +0.04(+0.53%) |
Dec 13, 2023 | 7.550 | 7.770 | 7.270 | 7.510 | 45,649 | -0.07(-0.92%) |
Dec 12, 2023 | 7.750 | 7.920 | 7.440 | 7.580 | 22,434 | -0.17(-2.19%) |
Dec 11, 2023 | 7.900 | 7.900 | 7.710 | 7.750 | 9,984 | -0.28(-3.49%) |
Dec 08, 2023 | 7.910 | 8.070 | 7.880 | 8.030 | 17,972 | -0.04(-0.50%) |
Dec 07, 2023 | 7.865 | 8.070 | 7.865 | 8.070 | 1,608 | +0.14(+1.77%) |
Dec 06, 2023 | 7.910 | 8.000 | 7.900 | 7.930 | 10,255 | -0.08(-1.00%) |
Dec 05, 2023 | 8.090 | 8.090 | 7.900 | 8.010 | 12,413 | -0.07(-0.87%) |
Dec 04, 2023 | 8.075 | 8.080 | 7.995 | 8.080 | 9,691 | -0.05(-0.62%) |
Dec 01, 2023 | 8.250 | 8.250 | 7.900 | 8.130 | 7,696 | -0.06(-0.73%) |
Nov 30, 2023 | 7.650 | 8.190 | 7.640 | 8.190 | 20,269 | +0.27(+3.41%) |
Nov 29, 2023 | 7.900 | 7.920 | 7.900 | 7.920 | 1,400 | -0.18(-2.22%) |
Nov 28, 2023 | 8.000 | 8.100 | 8.000 | 8.100 | 3,107 | +0.05(+0.62%) |
Nov 27, 2023 | 8.020 | 8.230 | 7.986 | 8.050 | 4,392 | -0.14(-1.71%) |
Nov 24, 2023 | 8.190 | 8.190 | 8.000 | 8.190 | 6,574 | +0.35(+4.46%) |
Nov 22, 2023 | 8.020 | 8.179 | 7.840 | 7.840 | 1,819 | -0.23(-2.85%) |
Nov 21, 2023 | 8.060 | 8.210 | 8.010 | 8.070 | 11,956 | +0.02(+0.25%) |
Nov 20, 2023 | 8.100 | 8.310 | 8.050 | 8.050 | 7,909 | -0.21(-2.54%) |
Nov 17, 2023 | 8.100 | 8.260 | 8.071 | 8.260 | 4,385 | +0.12(+1.47%) |
Nov 16, 2023 | 7.970 | 8.208 | 7.968 | 8.140 | 2,417 | -0.23(-2.75%) |
Nov 15, 2023 | 8.052 | 8.370 | 8.052 | 8.370 | 5,224 | +0.22(+2.70%) |
Nov 14, 2023 | 8.050 | 8.260 | 7.920 | 8.150 | 11,949 | -0.07(-0.86%) |
Nov 13, 2023 | 8.221 | 8.221 | 8.221 | 8.221 | 1,367 | -0.12(-1.43%) |
Nov 10, 2023 | 8.340 | 8.340 | 8.340 | 8.340 | 625 | -0.05(-0.60%) |
Nov 09, 2023 | 7.950 | 8.400 | 7.950 | 8.390 | 10,230 | +0.33(+4.09%) |
Nov 08, 2023 | 8.390 | 8.390 | 8.060 | 8.060 | 7,909 | +0.03(+0.37%) |
Nov 07, 2023 | 8.230 | 8.387 | 8.030 | 8.030 | 10,414 | -0.11(-1.35%) |
Nov 06, 2023 | 8.160 | 8.480 | 8.140 | 8.140 | 5,203 | -0.36(-4.24%) |
Nov 03, 2023 | 8.464 | 8.620 | 8.464 | 8.500 | 2,406 | +0.08(+0.95%) |
Nov 02, 2023 | 8.560 | 8.560 | 8.410 | 8.420 | 5,920 | +0.02(+0.24%) |