Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.249 | 9.518 | 8.916 | 8.971 | 2,146,088 | -0.24(-2.59%) |
Jan 30, 2024 | 9.289 | 9.424 | 9.130 | 9.210 | 765,455 | -0.23(-2.43%) |
Jan 29, 2024 | 9.249 | 9.483 | 9.180 | 9.439 | 1,070,550 | +0.17(+1.83%) |
Jan 26, 2024 | 9.439 | 9.468 | 9.190 | 9.269 | 489,612 | -0.12(-1.27%) |
Jan 25, 2024 | 9.319 | 9.488 | 9.248 | 9.389 | 707,419 | +0.36(+3.97%) |
Jan 24, 2024 | 9.638 | 9.707 | 9.001 | 9.030 | 1,301,671 | -0.39(-4.12%) |
Jan 23, 2024 | 9.697 | 9.767 | 9.309 | 9.419 | 752,402 | -0.16(-1.66%) |
Jan 22, 2024 | 9.548 | 9.877 | 9.460 | 9.578 | 906,338 | +0.14(+1.48%) |
Jan 19, 2024 | 9.289 | 9.538 | 9.030 | 9.439 | 991,705 | +0.26(+2.82%) |
Jan 18, 2024 | 9.409 | 9.468 | 9.000 | 9.180 | 1,020,834 | -0.17(-1.81%) |
Jan 17, 2024 | 9.538 | 9.887 | 9.060 | 9.349 | 1,857,435 | -0.58(-5.82%) |
Jan 16, 2024 | 9.956 | 10.11 | 9.822 | 9.926 | 823,963 | -0.17(-1.68%) |
Jan 12, 2024 | 10.18 | 10.24 | 9.936 | 10.10 | 892,166 | +0.22(+2.22%) |
Jan 11, 2024 | 10.03 | 10.10 | 9.757 | 9.877 | 1,063,550 | -0.32(-3.12%) |
Jan 10, 2024 | 10.23 | 10.32 | 10.08 | 10.20 | 458,258 | +0.04(+0.39%) |
Jan 09, 2024 | 10.11 | 10.29 | 9.926 | 10.16 | 706,378 | -0.22(-2.11%) |
Jan 08, 2024 | 9.916 | 10.39 | 9.867 | 10.37 | 632,502 | +0.44(+4.41%) |
Jan 05, 2024 | 9.857 | 10.22 | 9.677 | 9.936 | 963,083 | -0.08(-0.80%) |
Jan 04, 2024 | 10.01 | 10.24 | 9.916 | 10.02 | 1,167,343 | -0.07(-0.69%) |
Jan 03, 2024 | 10.66 | 10.66 | 10.05 | 10.09 | 1,458,450 | -0.78(-7.15%) |
Jan 02, 2024 | 10.45 | 10.89 | 10.36 | 10.86 | 1,088,719 | +0.29(+2.73%) |
Dec 29, 2023 | 10.77 | 10.87 | 10.56 | 10.57 | 713,126 | -0.37(-3.37%) |
Dec 28, 2023 | 10.72 | 10.95 | 10.68 | 10.94 | 458,436 | +0.18(+1.67%) |
Dec 27, 2023 | 10.63 | 10.79 | 10.51 | 10.76 | 984,459 | +0.16(+1.50%) |
Dec 26, 2023 | 10.39 | 10.66 | 10.33 | 10.60 | 679,340 | +0.24(+2.30%) |
Dec 22, 2023 | 10.36 | 10.58 | 10.22 | 10.36 | 772,935 | +0.14(+1.36%) |
Dec 21, 2023 | 10.26 | 10.33 | 9.936 | 10.23 | 825,632 | +0.22(+2.19%) |
Dec 20, 2023 | 10.40 | 10.60 | 9.991 | 10.01 | 1,096,294 | -0.41(-3.89%) |
Dec 19, 2023 | 10.35 | 10.48 | 10.28 | 10.41 | 802,831 | +0.22(+2.13%) |
Dec 18, 2023 | 10.38 | 10.45 | 10.15 | 10.19 | 866,478 | -0.07(-0.67%) |
Dec 15, 2023 | 10.60 | 10.60 | 10.01 | 10.26 | 1,567,355 | -0.43(-3.98%) |
Dec 14, 2023 | 10.44 | 10.88 | 10.38 | 10.69 | 2,609,592 | +0.83(+8.43%) |
Dec 13, 2023 | 8.918 | 9.947 | 8.839 | 9.858 | 1,655,066 | +0.97(+10.90%) |
Dec 12, 2023 | 8.918 | 8.969 | 8.745 | 8.889 | 475,908 | -0.02(-0.22%) |
Dec 11, 2023 | 8.790 | 8.949 | 8.691 | 8.908 | 689,251 | +0.08(+0.90%) |
Dec 08, 2023 | 8.849 | 8.908 | 8.538 | 8.829 | 805,730 | -0.06(-0.67%) |
Dec 07, 2023 | 8.869 | 8.997 | 8.760 | 8.889 | 542,321 | +0.03(+0.33%) |
Dec 06, 2023 | 9.077 | 9.216 | 8.839 | 8.859 | 633,617 | -0.08(-0.88%) |
Dec 05, 2023 | 8.968 | 8.978 | 8.780 | 8.938 | 858,937 | -0.15(-1.63%) |
Dec 04, 2023 | 8.770 | 9.086 | 8.740 | 9.086 | 1,412,718 | +0.17(+1.88%) |
Dec 01, 2023 | 8.384 | 8.943 | 8.305 | 8.918 | 1,165,663 | +0.51(+6.12%) |
Nov 30, 2023 | 8.206 | 8.414 | 8.098 | 8.404 | 821,543 | +0.21(+2.53%) |
Nov 29, 2023 | 8.216 | 8.394 | 8.178 | 8.197 | 1,014,494 | +0.19(+2.35%) |
Nov 28, 2023 | 7.831 | 8.048 | 7.732 | 8.009 | 652,517 | +0.12(+1.50%) |
Nov 27, 2023 | 7.831 | 8.028 | 7.732 | 7.890 | 662,955 | +0.09(+1.14%) |
Nov 24, 2023 | 7.687 | 7.811 | 7.564 | 7.801 | 394,256 | +0.08(+1.02%) |
Nov 22, 2023 | 7.821 | 7.910 | 7.642 | 7.722 | 863,024 | +0.06(+0.77%) |
Nov 21, 2023 | 7.722 | 7.752 | 7.603 | 7.663 | 625,294 | -0.11(-1.40%) |
Nov 20, 2023 | 7.593 | 7.781 | 7.396 | 7.771 | 769,636 | +0.17(+2.21%) |
Nov 17, 2023 | 7.771 | 7.831 | 7.516 | 7.603 | 650,034 | -0.05(-0.65%) |
Nov 16, 2023 | 7.673 | 7.762 | 7.574 | 7.653 | 997,783 | +0.02(+0.26%) |
Nov 15, 2023 | 7.613 | 7.849 | 7.554 | 7.633 | 1,085,558 | +0.03(+0.39%) |
Nov 14, 2023 | 7.188 | 7.771 | 7.158 | 7.603 | 2,622,701 | +1.05(+15.99%) |
Nov 13, 2023 | 6.625 | 6.625 | 6.427 | 6.555 | 605,126 | -0.15(-2.21%) |
Nov 10, 2023 | 6.605 | 6.738 | 6.456 | 6.704 | 920,057 | +0.20(+3.04%) |
Nov 09, 2023 | 6.891 | 6.891 | 6.466 | 6.506 | 938,636 | -0.32(-4.64%) |
Nov 08, 2023 | 6.802 | 6.867 | 6.713 | 6.822 | 977,604 | +0.12(+1.77%) |
Nov 07, 2023 | 6.832 | 6.891 | 6.676 | 6.704 | 1,038,968 | -0.19(-2.73%) |
Nov 06, 2023 | 7.139 | 7.149 | 6.768 | 6.891 | 2,114,905 | -0.30(-4.13%) |
Nov 03, 2023 | 7.069 | 7.465 | 7.020 | 7.188 | 1,882,987 | +0.48(+7.23%) |
Nov 02, 2023 | 6.447 | 6.788 | 6.407 | 6.704 | 1,958,568 | +0.54(+8.83%) |