Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.75 | 10.84 | 10.29 | 10.31 | 306,198 | -0.26(-2.46%) |
Jan 30, 2024 | 10.83 | 10.90 | 10.54 | 10.57 | 476,070 | -0.32(-2.94%) |
Jan 29, 2024 | 10.68 | 10.95 | 10.48 | 10.89 | 527,480 | +0.34(+3.22%) |
Jan 26, 2024 | 10.39 | 10.57 | 10.29 | 10.55 | 403,257 | +0.12(+1.15%) |
Jan 25, 2024 | 10.41 | 10.53 | 10.26 | 10.43 | 316,395 | +0.12(+1.16%) |
Jan 24, 2024 | 10.48 | 10.51 | 10.14 | 10.31 | 329,429 | -0.06(-0.58%) |
Jan 23, 2024 | 10.15 | 10.38 | 9.970 | 10.37 | 363,571 | +0.28(+2.78%) |
Jan 22, 2024 | 10.27 | 10.27 | 9.940 | 10.09 | 339,799 | -0.18(-1.75%) |
Jan 19, 2024 | 10.24 | 10.29 | 9.950 | 10.27 | 183,201 | +0.18(+1.78%) |
Jan 18, 2024 | 10.20 | 10.20 | 9.870 | 10.09 | 214,019 | -0.09(-0.88%) |
Jan 17, 2024 | 9.820 | 10.21 | 9.660 | 10.18 | 567,156 | +0.17(+1.70%) |
Jan 16, 2024 | 10.21 | 10.21 | 9.940 | 10.01 | 204,110 | -0.20(-1.96%) |
Jan 15, 2024 | 10.25 | 10.25 | 10.07 | 10.21 | 160,627 | +0.10(+0.99%) |
Jan 12, 2024 | 10.08 | 10.31 | 10.06 | 10.11 | 394,124 | +0.34(+3.48%) |
Jan 11, 2024 | 10.09 | 10.23 | 9.690 | 9.770 | 409,594 | -0.24(-2.40%) |
Jan 10, 2024 | 9.870 | 10.11 | 9.870 | 10.01 | 372,543 | +0.05(+0.50%) |
Jan 09, 2024 | 9.800 | 10.13 | 9.800 | 9.960 | 202,020 | +0.05(+0.50%) |
Jan 08, 2024 | 10.00 | 10.22 | 9.860 | 9.910 | 446,177 | -0.27(-2.65%) |
Jan 05, 2024 | 10.35 | 10.44 | 10.04 | 10.18 | 232,773 | -0.17(-1.64%) |
Jan 04, 2024 | 10.02 | 10.36 | 9.920 | 10.35 | 319,859 | +0.32(+3.19%) |
Jan 03, 2024 | 9.690 | 10.17 | 9.690 | 10.03 | 434,935 | +0.00(+0.00%) |
Jan 02, 2024 | 9.710 | 10.11 | 9.660 | 10.03 | 334,180 | +0.32(+3.30%) |
Dec 29, 2023 | 9.710 | 0 | -0.04(-0.41%) | |||
Dec 28, 2023 | 10.08 | 10.12 | 9.730 | 9.750 | 536,159 | -0.37(-3.66%) |
Dec 27, 2023 | 10.16 | 10.26 | 9.950 | 10.12 | 157,945 | +0.07(+0.70%) |
Dec 22, 2023 | 10.05 | 0 | +0.05(+0.50%) | |||
Dec 21, 2023 | 10.00 | 10.17 | 9.940 | 10.00 | 335,947 | +0.08(+0.81%) |
Dec 20, 2023 | 10.28 | 10.28 | 9.870 | 9.920 | 367,785 | -0.23(-2.27%) |
Dec 19, 2023 | 10.15 | 10.44 | 10.06 | 10.15 | 220,138 | +0.00(+0.00%) |
Dec 18, 2023 | 10.17 | 10.17 | 9.910 | 10.15 | 235,953 | +0.09(+0.89%) |
Dec 15, 2023 | 10.30 | 10.36 | 9.980 | 10.06 | 1,277,498 | -0.33(-3.18%) |
Dec 14, 2023 | 10.50 | 11.03 | 10.29 | 10.39 | 614,304 | -0.10(-0.95%) |
Dec 13, 2023 | 9.610 | 10.50 | 9.610 | 10.49 | 519,632 | +0.85(+8.82%) |
Dec 12, 2023 | 9.820 | 9.860 | 9.550 | 9.640 | 181,796 | -0.33(-3.31%) |
Dec 11, 2023 | 9.950 | 9.970 | 9.710 | 9.970 | 156,578 | -0.06(-0.60%) |
Dec 08, 2023 | 9.730 | 10.07 | 9.700 | 10.03 | 308,294 | +0.03(+0.30%) |
Dec 07, 2023 | 10.18 | 10.21 | 9.880 | 10.00 | 141,798 | -0.19(-1.86%) |
Dec 06, 2023 | 10.30 | 10.34 | 10.01 | 10.19 | 216,089 | +0.03(+0.30%) |
Dec 05, 2023 | 10.26 | 10.28 | 9.990 | 10.16 | 266,486 | -0.24(-2.31%) |
Dec 04, 2023 | 10.30 | 10.47 | 10.09 | 10.40 | 514,062 | +0.07(+0.68%) |
Dec 01, 2023 | 9.940 | 10.41 | 9.900 | 10.33 | 816,477 | +0.36(+3.61%) |
Nov 30, 2023 | 10.01 | 10.06 | 9.870 | 9.970 | 365,327 | -0.15(-1.48%) |
Nov 29, 2023 | 9.900 | 10.16 | 9.820 | 10.12 | 648,313 | +0.06(+0.60%) |
Nov 28, 2023 | 9.500 | 10.06 | 9.300 | 10.06 | 538,223 | +0.60(+6.34%) |
Nov 27, 2023 | 9.060 | 9.520 | 9.060 | 9.460 | 232,178 | +0.41(+4.53%) |
Nov 24, 2023 | 8.630 | 9.130 | 8.600 | 9.050 | 238,803 | +0.40(+4.62%) |
Nov 23, 2023 | 8.800 | 8.810 | 8.570 | 8.650 | 27,694 | -0.15(-1.70%) |
Nov 22, 2023 | 8.970 | 9.040 | 8.720 | 8.800 | 126,088 | -0.20(-2.22%) |
Nov 21, 2023 | 8.630 | 9.120 | 8.630 | 9.000 | 255,354 | +0.46(+5.39%) |
Nov 20, 2023 | 8.500 | 8.560 | 8.330 | 8.540 | 186,095 | -0.01(-0.12%) |
Nov 17, 2023 | 8.620 | 8.660 | 8.380 | 8.550 | 114,151 | -0.18(-2.06%) |
Nov 16, 2023 | 8.500 | 8.880 | 8.410 | 8.730 | 355,855 | +0.38(+4.55%) |
Nov 15, 2023 | 7.900 | 8.450 | 7.880 | 8.350 | 462,920 | +0.63(+8.16%) |
Nov 14, 2023 | 7.530 | 7.730 | 7.470 | 7.720 | 203,461 | +0.53(+7.37%) |
Nov 13, 2023 | 7.300 | 7.380 | 7.130 | 7.190 | 205,733 | -0.11(-1.51%) |
Nov 10, 2023 | 7.500 | 7.510 | 7.100 | 7.300 | 229,245 | -0.29(-3.82%) |
Nov 09, 2023 | 7.650 | 7.800 | 7.550 | 7.590 | 167,149 | -0.15(-1.94%) |
Nov 08, 2023 | 7.820 | 7.950 | 7.630 | 7.740 | 154,851 | -0.22(-2.76%) |
Nov 07, 2023 | 7.660 | 8.000 | 7.580 | 7.960 | 256,772 | -0.03(-0.38%) |
Nov 06, 2023 | 7.920 | 8.120 | 7.850 | 7.990 | 187,505 | +0.05(+0.63%) |
Nov 03, 2023 | 7.500 | 8.050 | 7.460 | 7.940 | 298,781 | +0.55(+7.44%) |
Nov 02, 2023 | 7.480 | 7.480 | 7.140 | 7.390 | 133,371 | +0.03(+0.41%) |