Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.225 | 9.362 | 9.029 | 9.118 | 186,732 | -0.22(-2.31%) |
Jan 30, 2024 | 9.372 | 9.459 | 9.323 | 9.333 | 80,644 | -0.11(-1.14%) |
Jan 29, 2024 | 9.411 | 9.450 | 9.284 | 9.441 | 142,540 | -0.04(-0.41%) |
Jan 26, 2024 | 9.568 | 9.676 | 9.421 | 9.480 | 97,379 | +0.00(+0.00%) |
Jan 25, 2024 | 9.499 | 9.637 | 9.313 | 9.480 | 134,926 | +0.12(+1.26%) |
Jan 24, 2024 | 9.558 | 9.612 | 9.333 | 9.362 | 189,968 | -0.11(-1.14%) |
Jan 23, 2024 | 9.059 | 9.774 | 8.990 | 9.470 | 294,129 | +0.57(+6.38%) |
Jan 22, 2024 | 8.834 | 9.000 | 8.775 | 8.902 | 183,847 | +0.15(+1.68%) |
Jan 19, 2024 | 8.863 | 8.863 | 8.559 | 8.755 | 206,197 | -0.07(-0.78%) |
Jan 18, 2024 | 8.755 | 8.824 | 8.638 | 8.824 | 156,530 | +0.14(+1.58%) |
Jan 17, 2024 | 8.501 | 8.696 | 8.501 | 8.687 | 163,422 | -0.02(-0.22%) |
Jan 16, 2024 | 9.000 | 9.000 | 8.638 | 8.706 | 185,950 | -0.34(-3.79%) |
Jan 12, 2024 | 9.274 | 9.362 | 8.980 | 9.049 | 122,895 | -0.07(-0.75%) |
Jan 11, 2024 | 9.176 | 9.323 | 9.108 | 9.118 | 218,838 | -0.16(-1.69%) |
Jan 10, 2024 | 9.206 | 9.372 | 9.147 | 9.274 | 186,293 | +0.11(+1.18%) |
Jan 09, 2024 | 9.078 | 9.245 | 9.029 | 9.166 | 209,553 | -0.10(-1.06%) |
Jan 08, 2024 | 9.127 | 9.333 | 9.020 | 9.264 | 158,710 | +0.20(+2.16%) |
Jan 05, 2024 | 9.000 | 9.304 | 8.980 | 9.069 | 160,583 | -0.03(-0.32%) |
Jan 04, 2024 | 9.166 | 9.225 | 9.030 | 9.098 | 252,306 | +0.00(+0.00%) |
Jan 03, 2024 | 9.470 | 9.470 | 9.069 | 9.098 | 245,734 | -0.49(-5.11%) |
Jan 02, 2024 | 9.617 | 9.774 | 9.539 | 9.588 | 140,961 | -0.15(-1.51%) |
Dec 29, 2023 | 9.901 | 9.978 | 9.617 | 9.734 | 175,842 | -0.26(-2.64%) |
Dec 28, 2023 | 10.23 | 10.30 | 9.965 | 9.999 | 118,693 | -0.23(-2.20%) |
Dec 27, 2023 | 10.19 | 10.31 | 10.16 | 10.22 | 179,043 | +0.02(+0.19%) |
Dec 26, 2023 | 9.979 | 10.22 | 9.979 | 10.20 | 189,404 | +0.31(+3.17%) |
Dec 22, 2023 | 9.695 | 9.974 | 9.695 | 9.891 | 180,765 | +0.21(+2.12%) |
Dec 21, 2023 | 9.676 | 9.705 | 9.499 | 9.686 | 133,425 | +0.12(+1.23%) |
Dec 20, 2023 | 9.578 | 9.754 | 9.460 | 9.568 | 250,285 | -0.03(-0.31%) |
Dec 19, 2023 | 9.470 | 9.656 | 9.421 | 9.597 | 234,325 | +0.15(+1.55%) |
Dec 18, 2023 | 9.509 | 9.509 | 9.274 | 9.450 | 204,119 | +0.03(+0.31%) |
Dec 15, 2023 | 9.294 | 9.539 | 9.166 | 9.421 | 702,955 | +0.12(+1.26%) |
Dec 14, 2023 | 8.882 | 9.353 | 8.834 | 9.304 | 397,560 | +0.64(+7.34%) |
Dec 13, 2023 | 8.295 | 8.731 | 8.148 | 8.667 | 756,607 | +0.36(+4.36%) |
Dec 12, 2023 | 8.393 | 8.423 | 8.177 | 8.305 | 208,446 | -0.14(-1.62%) |
Dec 11, 2023 | 8.324 | 8.481 | 8.217 | 8.442 | 185,403 | +0.03(+0.35%) |
Dec 08, 2023 | 8.168 | 8.442 | 8.168 | 8.412 | 300,274 | +0.22(+2.63%) |
Dec 07, 2023 | 8.383 | 8.383 | 8.177 | 8.197 | 192,190 | -0.10(-1.18%) |
Dec 06, 2023 | 8.363 | 8.452 | 8.187 | 8.295 | 269,359 | -0.05(-0.59%) |
Dec 05, 2023 | 8.667 | 8.667 | 8.305 | 8.344 | 169,989 | -0.36(-4.16%) |
Dec 04, 2023 | 8.814 | 8.990 | 8.559 | 8.706 | 282,660 | -0.16(-1.77%) |
Dec 01, 2023 | 8.501 | 8.902 | 8.471 | 8.863 | 399,156 | +0.31(+3.67%) |
Nov 30, 2023 | 8.373 | 8.618 | 8.344 | 8.550 | 371,796 | +0.16(+1.87%) |
Nov 29, 2023 | 8.268 | 8.460 | 8.268 | 8.393 | 199,196 | +0.19(+2.34%) |
Nov 28, 2023 | 8.000 | 8.231 | 7.943 | 8.201 | 142,078 | +0.18(+2.27%) |
Nov 27, 2023 | 8.153 | 8.192 | 8.006 | 8.019 | 98,462 | -0.13(-1.65%) |
Nov 24, 2023 | 7.933 | 8.163 | 7.933 | 8.153 | 111,400 | +0.26(+3.28%) |
Nov 22, 2023 | 8.019 | 8.134 | 7.885 | 7.895 | 112,913 | -0.06(-0.72%) |
Nov 21, 2023 | 8.077 | 8.091 | 7.904 | 7.952 | 162,423 | -0.17(-2.12%) |
Nov 20, 2023 | 8.240 | 8.268 | 8.115 | 8.125 | 139,228 | -0.20(-2.42%) |
Nov 17, 2023 | 8.297 | 8.345 | 8.192 | 8.326 | 145,910 | +0.11(+1.40%) |
Nov 16, 2023 | 8.364 | 8.364 | 8.010 | 8.211 | 164,286 | -0.14(-1.72%) |
Nov 15, 2023 | 8.383 | 8.594 | 8.316 | 8.354 | 191,297 | -0.08(-0.91%) |
Nov 14, 2023 | 8.144 | 8.527 | 8.048 | 8.431 | 316,949 | +0.60(+7.71%) |
Nov 13, 2023 | 7.387 | 7.847 | 7.377 | 7.828 | 320,489 | +0.37(+5.01%) |
Nov 10, 2023 | 7.214 | 7.468 | 7.140 | 7.454 | 141,965 | +0.28(+3.87%) |
Nov 09, 2023 | 7.224 | 7.264 | 7.119 | 7.176 | 89,705 | +0.03(+0.40%) |
Nov 08, 2023 | 7.023 | 7.157 | 6.975 | 7.147 | 99,694 | +0.10(+1.36%) |
Nov 07, 2023 | 7.166 | 7.166 | 6.927 | 7.051 | 217,990 | -0.30(-4.04%) |
Nov 06, 2023 | 7.463 | 7.518 | 7.238 | 7.349 | 249,129 | -0.20(-2.66%) |
Nov 03, 2023 | 6.898 | 7.646 | 6.889 | 7.550 | 364,834 | +0.56(+7.95%) |
Nov 02, 2023 | 6.659 | 7.004 | 6.656 | 6.994 | 177,482 | +0.40(+6.10%) |