Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.060 | 9.220 | 9.060 | 9.170 | 1,383 | -0.02(-0.22%) |
Jan 30, 2024 | 9.070 | 9.200 | 9.050 | 9.190 | 5,224 | +0.00(+0.00%) |
Jan 29, 2024 | 8.870 | 9.190 | 8.870 | 9.190 | 3,375 | +0.15(+1.66%) |
Jan 26, 2024 | 9.190 | 9.200 | 9.040 | 9.040 | 462 | -0.30(-3.21%) |
Jan 25, 2024 | 9.060 | 9.340 | 8.910 | 9.340 | 7,679 | +0.41(+4.59%) |
Jan 24, 2024 | 9.215 | 9.215 | 8.930 | 8.930 | 1,902 | +0.23(+2.64%) |
Jan 23, 2024 | 9.250 | 9.420 | 8.700 | 8.700 | 1,231 | +0.00(+0.00%) |
Jan 22, 2024 | 8.560 | 8.700 | 8.560 | 8.700 | 1,134 | +0.10(+1.16%) |
Jan 19, 2024 | 8.530 | 8.600 | 8.530 | 8.600 | 1,651 | +0.07(+0.82%) |
Jan 18, 2024 | 8.910 | 8.910 | 8.530 | 8.530 | 1,703 | -0.24(-2.74%) |
Jan 17, 2024 | 8.530 | 8.770 | 8.530 | 8.770 | 1,782 | -0.34(-3.68%) |
Jan 12, 2024 | 9.105 | 14 | +0.33(+3.70%) | |||
Jan 11, 2024 | 8.780 | 8.780 | 8.780 | 8.780 | 165 | -0.32(-3.52%) |
Jan 10, 2024 | 8.930 | 9.100 | 8.930 | 9.100 | 688 | +0.30(+3.41%) |
Jan 08, 2024 | 8.800 | 63 | +0.26(+3.04%) | |||
Jan 05, 2024 | 8.818 | 8.818 | 8.540 | 8.540 | 887 | -0.46(-5.11%) |
Jan 04, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 237 | -0.05(-0.55%) |
Jan 03, 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 364 | +0.13(+1.50%) |
Jan 02, 2024 | 8.800 | 8.916 | 8.800 | 8.916 | 822 | +0.35(+4.10%) |
Dec 29, 2023 | 8.560 | 8.750 | 8.560 | 8.565 | 2,089 | -0.20(-2.33%) |
Dec 28, 2023 | 8.953 | 8.974 | 8.730 | 8.770 | 8,521 | -0.12(-1.35%) |
Dec 27, 2023 | 8.890 | 8.890 | 8.890 | 8.890 | 295 | +0.24(+2.77%) |
Dec 26, 2023 | 8.660 | 8.690 | 8.650 | 8.650 | 3,793 | -0.42(-4.63%) |
Dec 22, 2023 | 9.070 | 9.070 | 9.070 | 9.070 | 473 | +0.23(+2.60%) |
Dec 21, 2023 | 8.660 | 8.840 | 8.660 | 8.840 | 416 | +0.15(+1.73%) |
Dec 20, 2023 | 9.060 | 9.060 | 8.611 | 8.690 | 2,134 | -0.21(-2.36%) |
Dec 19, 2023 | 9.250 | 9.250 | 8.900 | 8.900 | 5,351 | -0.17(-1.87%) |
Dec 18, 2023 | 9.500 | 9.500 | 9.070 | 9.070 | 2,334 | -0.19(-2.05%) |
Dec 15, 2023 | 8.710 | 9.500 | 8.710 | 9.260 | 6,108 | +0.55(+6.31%) |
Dec 14, 2023 | 8.901 | 9.153 | 8.710 | 8.710 | 4,382 | +0.28(+3.32%) |
Dec 13, 2023 | 8.000 | 9.040 | 8.000 | 8.430 | 3,646 | +0.26(+3.18%) |
Dec 12, 2023 | 8.860 | 8.860 | 8.170 | 8.170 | 367 | -0.55(-6.31%) |
Dec 11, 2023 | 8.720 | 8.720 | 8.720 | 8.720 | 487 | -0.09(-1.02%) |
Dec 08, 2023 | 8.660 | 8.810 | 8.450 | 8.810 | 2,144 | +0.33(+3.92%) |
Dec 07, 2023 | 8.478 | 8.478 | 8.478 | 8.478 | 408 | -0.18(-2.11%) |
Dec 06, 2023 | 8.760 | 8.920 | 8.660 | 8.660 | 1,240 | -0.26(-2.91%) |
Dec 05, 2023 | 8.590 | 9.220 | 8.590 | 8.920 | 823 | +0.13(+1.48%) |
Dec 04, 2023 | 9.370 | 9.550 | 8.790 | 8.790 | 1,478 | -0.26(-2.87%) |
Dec 01, 2023 | 9.050 | 9.050 | 9.050 | 9.050 | 175 | +0.48(+5.60%) |
Nov 29, 2023 | 8.570 | 128 | +0.02(+0.23%) | |||
Nov 28, 2023 | 8.775 | 8.775 | 8.550 | 8.550 | 2,706 | -0.04(-0.47%) |
Nov 27, 2023 | 8.900 | 8.900 | 8.590 | 8.590 | 855 | -0.16(-1.83%) |
Nov 24, 2023 | 8.750 | 8.750 | 8.750 | 8.750 | 609 | +0.19(+2.22%) |
Nov 22, 2023 | 8.000 | 8.620 | 8.000 | 8.560 | 1,211 | +0.73(+9.32%) |
Nov 21, 2023 | 8.490 | 9.000 | 7.830 | 7.830 | 3,424 | -0.67(-7.88%) |
Nov 20, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 1,193 | +0.73(+9.40%) |
Nov 16, 2023 | 7.770 | 97 | -0.40(-4.90%) | |||
Nov 15, 2023 | 8.290 | 8.300 | 8.150 | 8.170 | 4,332 | +0.14(+1.74%) |
Nov 14, 2023 | 8.620 | 8.620 | 7.990 | 8.030 | 1,468 | -0.55(-6.41%) |
Nov 13, 2023 | 8.810 | 8.810 | 8.550 | 8.580 | 798 | +0.08(+0.94%) |
Nov 09, 2023 | 8.500 | 132 | +0.35(+4.29%) | |||
Nov 07, 2023 | 8.150 | 148 | -0.60(-6.86%) | |||
Nov 06, 2023 | 8.750 | 8.750 | 8.750 | 8.750 | 319 | +0.00(+0.00%) |
Nov 03, 2023 | 9.100 | 9.100 | 8.370 | 8.750 | 1,693 | -0.43(-4.68%) |
Nov 02, 2023 | 6.900 | 9.180 | 6.900 | 9.180 | 4,768 | +2.31(+33.62%) |