Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.010 | 9.010 | 8.500 | 8.500 | 430,286 | -0.53(-5.87%) |
Jan 30, 2024 | 9.360 | 9.360 | 8.930 | 9.030 | 495,250 | -0.33(-3.53%) |
Jan 29, 2024 | 9.130 | 9.370 | 8.610 | 9.360 | 443,719 | +0.24(+2.63%) |
Jan 26, 2024 | 9.240 | 9.255 | 8.980 | 9.120 | 479,613 | -0.09(-0.98%) |
Jan 25, 2024 | 9.410 | 9.550 | 9.200 | 9.210 | 338,773 | -0.05(-0.54%) |
Jan 24, 2024 | 9.430 | 9.470 | 9.190 | 9.260 | 388,382 | +0.02(+0.22%) |
Jan 23, 2024 | 9.460 | 9.460 | 9.120 | 9.240 | 378,929 | -0.05(-0.54%) |
Jan 22, 2024 | 8.960 | 9.340 | 8.960 | 9.290 | 626,940 | +0.59(+6.78%) |
Jan 19, 2024 | 8.370 | 8.800 | 8.160 | 8.700 | 545,582 | +0.45(+5.45%) |
Jan 18, 2024 | 8.730 | 8.750 | 8.150 | 8.250 | 1,006,851 | -0.34(-3.90%) |
Jan 17, 2024 | 7.760 | 8.750 | 7.750 | 8.585 | 2,069,383 | -0.60(-6.58%) |
Jan 16, 2024 | 9.380 | 9.380 | 9.110 | 9.190 | 736,884 | -0.22(-2.34%) |
Jan 12, 2024 | 9.530 | 9.640 | 9.325 | 9.410 | 525,825 | +0.01(+0.11%) |
Jan 11, 2024 | 9.080 | 9.580 | 8.780 | 9.400 | 842,725 | +0.32(+3.52%) |
Jan 10, 2024 | 9.340 | 9.380 | 9.020 | 9.080 | 466,897 | -0.28(-2.99%) |
Jan 09, 2024 | 9.240 | 9.555 | 9.030 | 9.360 | 590,506 | -0.08(-0.85%) |
Jan 08, 2024 | 9.050 | 9.580 | 8.890 | 9.440 | 875,737 | +0.44(+4.89%) |
Jan 05, 2024 | 8.230 | 9.055 | 8.230 | 9.000 | 1,208,206 | +0.17(+1.93%) |
Jan 04, 2024 | 9.700 | 9.700 | 8.635 | 8.830 | 1,302,095 | -0.85(-8.78%) |
Jan 03, 2024 | 9.920 | 9.960 | 9.615 | 9.680 | 789,328 | -0.47(-4.63%) |
Jan 02, 2024 | 9.820 | 10.48 | 9.701 | 10.15 | 635,336 | +0.21(+2.11%) |
Dec 29, 2023 | 10.21 | 10.39 | 9.910 | 9.940 | 385,588 | -0.27(-2.64%) |
Dec 28, 2023 | 10.03 | 10.21 | 10.03 | 10.21 | 468,146 | +0.08(+0.79%) |
Dec 27, 2023 | 10.19 | 10.29 | 9.930 | 10.13 | 410,079 | +0.00(+0.00%) |
Dec 26, 2023 | 9.930 | 10.20 | 9.770 | 10.13 | 431,087 | +0.34(+3.47%) |
Dec 22, 2023 | 9.610 | 9.880 | 9.610 | 9.790 | 381,134 | +0.20(+2.09%) |
Dec 21, 2023 | 9.640 | 9.760 | 9.505 | 9.590 | 560,283 | +0.09(+0.95%) |
Dec 20, 2023 | 9.450 | 9.660 | 8.810 | 9.500 | 909,890 | -0.02(-0.21%) |
Dec 19, 2023 | 9.230 | 9.830 | 9.230 | 9.520 | 810,232 | +0.45(+4.96%) |
Dec 18, 2023 | 8.910 | 9.225 | 8.660 | 9.070 | 591,423 | +0.25(+2.83%) |
Dec 15, 2023 | 9.190 | 9.190 | 8.790 | 8.820 | 941,605 | -0.21(-2.33%) |
Dec 14, 2023 | 9.010 | 9.380 | 8.870 | 9.030 | 734,386 | +0.18(+2.03%) |
Dec 13, 2023 | 8.500 | 8.870 | 8.345 | 8.850 | 561,362 | +0.35(+4.12%) |
Dec 12, 2023 | 8.550 | 8.620 | 8.380 | 8.500 | 391,210 | -0.06(-0.70%) |
Dec 11, 2023 | 8.580 | 8.640 | 8.400 | 8.560 | 377,501 | -0.04(-0.47%) |
Dec 08, 2023 | 8.440 | 8.710 | 8.360 | 8.600 | 365,876 | +0.14(+1.65%) |
Dec 07, 2023 | 8.520 | 8.590 | 8.390 | 8.460 | 463,224 | -0.04(-0.47%) |
Dec 06, 2023 | 8.390 | 8.785 | 8.390 | 8.500 | 462,891 | +0.03(+0.35%) |
Dec 05, 2023 | 8.700 | 8.760 | 8.290 | 8.470 | 982,476 | -0.33(-3.75%) |
Dec 04, 2023 | 8.510 | 8.810 | 8.320 | 8.800 | 602,926 | +0.28(+3.29%) |
Dec 01, 2023 | 8.140 | 8.560 | 8.070 | 8.520 | 398,567 | +0.27(+3.27%) |
Nov 30, 2023 | 8.180 | 8.470 | 7.920 | 8.250 | 781,609 | +0.15(+1.85%) |
Nov 29, 2023 | 8.250 | 8.435 | 8.070 | 8.100 | 383,060 | +0.00(+0.00%) |
Nov 28, 2023 | 7.850 | 8.285 | 7.740 | 8.100 | 368,000 | +0.11(+1.38%) |
Nov 27, 2023 | 8.120 | 8.285 | 7.960 | 7.990 | 548,678 | -0.20(-2.44%) |
Nov 24, 2023 | 8.020 | 8.210 | 7.920 | 8.190 | 182,172 | +0.15(+1.87%) |
Nov 22, 2023 | 8.050 | 8.390 | 7.900 | 8.040 | 319,956 | +0.12(+1.52%) |
Nov 21, 2023 | 8.180 | 8.210 | 7.900 | 7.920 | 339,826 | -0.33(-4.00%) |
Nov 20, 2023 | 8.110 | 8.410 | 8.110 | 8.250 | 386,150 | +0.11(+1.35%) |
Nov 17, 2023 | 8.090 | 8.200 | 7.950 | 8.140 | 451,567 | +0.16(+2.01%) |
Nov 16, 2023 | 8.230 | 8.250 | 7.940 | 7.980 | 620,561 | -0.40(-4.77%) |
Nov 15, 2023 | 8.250 | 8.500 | 8.160 | 8.380 | 817,882 | +0.09(+1.09%) |
Nov 14, 2023 | 7.830 | 8.290 | 7.830 | 8.290 | 756,754 | +0.77(+10.24%) |
Nov 13, 2023 | 7.100 | 7.590 | 7.100 | 7.520 | 634,689 | +0.34(+4.74%) |
Nov 10, 2023 | 6.940 | 7.180 | 6.800 | 7.180 | 483,942 | +0.25(+3.61%) |
Nov 09, 2023 | 7.490 | 7.520 | 6.910 | 6.930 | 920,592 | -0.52(-6.98%) |
Nov 08, 2023 | 7.340 | 7.450 | 6.980 | 7.450 | 802,138 | +0.07(+0.95%) |
Nov 07, 2023 | 7.420 | 7.670 | 7.321 | 7.380 | 830,938 | -0.11(-1.47%) |
Nov 06, 2023 | 7.370 | 7.910 | 7.370 | 7.490 | 1,201,948 | +0.22(+3.03%) |
Nov 03, 2023 | 6.670 | 7.858 | 6.670 | 7.270 | 2,035,827 | +1.21(+19.97%) |
Nov 02, 2023 | 5.820 | 6.080 | 5.800 | 6.060 | 1,002,221 | +0.36(+6.32%) |