Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.840 | 9.900 | 9.790 | 9.790 | 14,970 | +0.07(+0.72%) |
Jan 30, 2024 | 9.820 | 9.831 | 9.720 | 9.720 | 8,045 | -0.06(-0.61%) |
Jan 29, 2024 | 9.710 | 9.840 | 9.685 | 9.780 | 22,836 | +0.11(+1.14%) |
Jan 26, 2024 | 9.730 | 9.730 | 9.670 | 9.670 | 17,610 | -0.01(-0.10%) |
Jan 25, 2024 | 9.640 | 9.750 | 9.640 | 9.680 | 17,085 | +0.08(+0.83%) |
Jan 24, 2024 | 9.590 | 9.650 | 9.560 | 9.600 | 52,807 | +0.07(+0.73%) |
Jan 23, 2024 | 9.550 | 9.590 | 9.530 | 9.530 | 18,903 | -0.03(-0.31%) |
Jan 22, 2024 | 9.560 | 9.600 | 9.451 | 9.560 | 8,586 | -0.02(-0.21%) |
Jan 19, 2024 | 9.640 | 9.640 | 9.440 | 9.580 | 13,310 | -0.01(-0.10%) |
Jan 18, 2024 | 9.660 | 9.660 | 9.561 | 9.590 | 33,907 | -0.06(-0.62%) |
Jan 17, 2024 | 9.610 | 9.680 | 9.560 | 9.650 | 21,290 | +0.00(+0.00%) |
Jan 16, 2024 | 9.660 | 9.730 | 9.600 | 9.650 | 44,805 | -0.03(-0.31%) |
Jan 12, 2024 | 9.690 | 9.710 | 9.673 | 9.680 | 16,880 | +0.02(+0.21%) |
Jan 11, 2024 | 9.660 | 9.690 | 9.640 | 9.660 | 5,808 | -0.03(-0.31%) |
Jan 10, 2024 | 9.730 | 9.730 | 9.660 | 9.690 | 21,331 | -0.01(-0.10%) |
Jan 09, 2024 | 9.670 | 9.740 | 9.670 | 9.700 | 47,166 | -0.01(-0.10%) |
Jan 08, 2024 | 9.630 | 9.720 | 9.520 | 9.710 | 35,812 | +0.08(+0.83%) |
Jan 05, 2024 | 9.630 | 9.680 | 9.630 | 9.630 | 27,107 | +0.00(+0.00%) |
Jan 04, 2024 | 9.590 | 9.630 | 9.590 | 9.630 | 5,942 | -0.01(-0.10%) |
Jan 03, 2024 | 9.540 | 9.659 | 9.540 | 9.640 | 21,101 | +0.05(+0.52%) |
Jan 02, 2024 | 9.560 | 9.670 | 9.530 | 9.590 | 49,381 | -0.06(-0.62%) |
Dec 29, 2023 | 9.670 | 9.670 | 9.590 | 9.650 | 64,418 | +0.02(+0.21%) |
Dec 28, 2023 | 9.690 | 9.690 | 9.580 | 9.630 | 32,589 | -0.05(-0.52%) |
Dec 27, 2023 | 9.640 | 9.720 | 9.600 | 9.680 | 53,228 | +0.07(+0.73%) |
Dec 26, 2023 | 9.680 | 9.700 | 9.610 | 9.610 | 19,391 | -0.06(-0.62%) |
Dec 22, 2023 | 9.660 | 9.700 | 9.580 | 9.670 | 55,301 | +0.09(+0.94%) |
Dec 21, 2023 | 9.600 | 9.630 | 9.554 | 9.580 | 10,346 | +0.02(+0.21%) |
Dec 20, 2023 | 9.700 | 9.710 | 9.560 | 9.560 | 24,942 | -0.14(-1.44%) |
Dec 19, 2023 | 9.680 | 9.730 | 9.610 | 9.700 | 130,605 | +0.00(+0.00%) |
Dec 18, 2023 | 9.550 | 9.700 | 9.550 | 9.700 | 18,332 | +0.15(+1.57%) |
Dec 15, 2023 | 9.540 | 9.580 | 9.510 | 9.550 | 23,238 | +0.03(+0.32%) |
Dec 14, 2023 | 9.380 | 9.530 | 9.380 | 9.520 | 28,361 | +0.18(+1.93%) |
Dec 13, 2023 | 9.330 | 9.380 | 9.320 | 9.340 | 67,469 | +0.01(+0.11%) |
Dec 12, 2023 | 9.280 | 9.340 | 9.250 | 9.330 | 39,590 | +0.04(+0.43%) |
Dec 11, 2023 | 9.350 | 9.350 | 9.270 | 9.290 | 32,706 | -0.04(-0.38%) |
Dec 08, 2023 | 9.290 | 9.325 | 9.250 | 9.325 | 62,455 | +0.02(+0.27%) |
Dec 07, 2023 | 9.280 | 9.330 | 9.240 | 9.300 | 28,586 | +0.08(+0.87%) |
Dec 06, 2023 | 9.240 | 9.245 | 9.220 | 9.220 | 13,328 | +0.01(+0.11%) |
Dec 05, 2023 | 9.290 | 9.340 | 9.200 | 9.210 | 58,268 | -0.04(-0.43%) |
Dec 04, 2023 | 9.210 | 9.340 | 9.210 | 9.250 | 41,291 | +0.04(+0.43%) |
Dec 01, 2023 | 9.250 | 9.300 | 9.190 | 9.210 | 179,286 | -0.06(-0.65%) |
Nov 30, 2023 | 9.240 | 9.270 | 9.225 | 9.270 | 101,473 | +0.03(+0.32%) |
Nov 29, 2023 | 9.000 | 9.240 | 8.990 | 9.240 | 98,249 | +0.26(+2.90%) |
Nov 28, 2023 | 9.020 | 9.030 | 8.950 | 8.980 | 92,841 | +0.01(+0.11%) |
Nov 27, 2023 | 9.040 | 9.050 | 8.970 | 8.970 | 14,066 | -0.03(-0.33%) |
Nov 24, 2023 | 8.970 | 9.000 | 8.950 | 9.000 | 20,993 | +0.08(+0.90%) |
Nov 22, 2023 | 9.040 | 9.040 | 8.920 | 8.920 | 17,038 | +0.01(+0.11%) |
Nov 21, 2023 | 8.910 | 8.980 | 8.905 | 8.910 | 12,407 | -0.06(-0.67%) |
Nov 20, 2023 | 8.780 | 8.970 | 8.780 | 8.970 | 44,382 | +0.09(+1.01%) |
Nov 17, 2023 | 8.850 | 8.910 | 8.820 | 8.880 | 60,191 | +0.08(+0.91%) |
Nov 16, 2023 | 8.920 | 8.923 | 8.790 | 8.800 | 63,713 | -0.07(-0.79%) |
Nov 15, 2023 | 8.930 | 8.930 | 8.790 | 8.870 | 161,426 | +0.05(+0.57%) |
Nov 14, 2023 | 8.750 | 8.850 | 8.725 | 8.820 | 48,031 | +0.17(+1.97%) |
Nov 13, 2023 | 8.660 | 8.700 | 8.624 | 8.650 | 103,581 | -0.07(-0.80%) |
Nov 10, 2023 | 8.720 | 8.750 | 8.710 | 8.720 | 14,700 | +0.05(+0.58%) |
Nov 09, 2023 | 8.650 | 8.670 | 8.570 | 8.670 | 47,430 | +0.10(+1.17%) |
Nov 08, 2023 | 8.460 | 8.710 | 8.417 | 8.570 | 68,812 | +0.15(+1.78%) |
Nov 07, 2023 | 8.330 | 8.460 | 8.330 | 8.420 | 36,103 | +0.12(+1.45%) |
Nov 06, 2023 | 8.260 | 8.320 | 8.230 | 8.300 | 54,224 | +0.02(+0.24%) |
Nov 03, 2023 | 8.150 | 8.290 | 8.150 | 8.280 | 475,726 | +0.16(+1.97%) |
Nov 02, 2023 | 8.020 | 8.160 | 8.020 | 8.120 | 63,010 | +0.13(+1.63%) |