Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.686 | 9.803 | 9.657 | 9.744 | 472,557 | +0.06(+0.60%) |
Jan 30, 2024 | 9.608 | 9.686 | 9.608 | 9.686 | 455,718 | +0.04(+0.40%) |
Jan 29, 2024 | 9.539 | 9.647 | 9.520 | 9.647 | 369,340 | +0.11(+1.13%) |
Jan 26, 2024 | 9.442 | 9.549 | 9.427 | 9.539 | 607,039 | +0.10(+1.03%) |
Jan 25, 2024 | 9.393 | 9.442 | 9.383 | 9.442 | 237,886 | +0.06(+0.62%) |
Jan 24, 2024 | 9.393 | 9.422 | 9.373 | 9.383 | 294,461 | +0.01(+0.10%) |
Jan 23, 2024 | 9.383 | 9.422 | 9.349 | 9.373 | 371,539 | -0.04(-0.41%) |
Jan 22, 2024 | 9.442 | 9.461 | 9.393 | 9.412 | 376,312 | +0.04(+0.42%) |
Jan 19, 2024 | 9.403 | 9.407 | 9.266 | 9.373 | 314,044 | +0.00(+0.00%) |
Jan 18, 2024 | 9.452 | 9.471 | 9.325 | 9.373 | 275,975 | -0.09(-0.93%) |
Jan 17, 2024 | 9.491 | 9.491 | 9.432 | 9.461 | 311,977 | -0.04(-0.41%) |
Jan 16, 2024 | 9.578 | 9.598 | 9.491 | 9.500 | 369,251 | -0.09(-0.92%) |
Jan 12, 2024 | 9.627 | 9.637 | 9.564 | 9.588 | 316,180 | +0.00(+0.00%) |
Jan 11, 2024 | 9.647 | 9.676 | 9.574 | 9.588 | 583,230 | -0.06(-0.58%) |
Jan 10, 2024 | 9.683 | 9.683 | 9.576 | 9.644 | 280,320 | +0.00(+0.00%) |
Jan 09, 2024 | 9.664 | 9.674 | 9.620 | 9.644 | 169,719 | -0.03(-0.30%) |
Jan 08, 2024 | 9.615 | 9.674 | 9.601 | 9.674 | 364,468 | +0.10(+1.02%) |
Jan 05, 2024 | 9.615 | 9.654 | 9.542 | 9.576 | 421,830 | -0.04(-0.40%) |
Jan 04, 2024 | 9.664 | 9.664 | 9.615 | 9.615 | 390,960 | -0.06(-0.60%) |
Jan 03, 2024 | 9.664 | 9.692 | 9.620 | 9.674 | 354,861 | +0.01(+0.10%) |
Jan 02, 2024 | 9.567 | 9.664 | 9.547 | 9.664 | 311,465 | +0.06(+0.61%) |
Dec 29, 2023 | 9.576 | 9.615 | 9.528 | 9.605 | 966,273 | +0.03(+0.30%) |
Dec 28, 2023 | 9.635 | 9.642 | 9.567 | 9.576 | 638,804 | -0.10(-1.01%) |
Dec 27, 2023 | 9.664 | 9.683 | 9.605 | 9.674 | 796,630 | +0.07(+0.71%) |
Dec 26, 2023 | 9.664 | 9.683 | 9.567 | 9.605 | 916,965 | -0.06(-0.60%) |
Dec 22, 2023 | 9.712 | 9.756 | 9.640 | 9.664 | 557,424 | +0.00(+0.00%) |
Dec 21, 2023 | 9.683 | 9.717 | 9.625 | 9.664 | 605,380 | -0.01(-0.10%) |
Dec 20, 2023 | 9.722 | 9.751 | 9.644 | 9.674 | 501,085 | -0.03(-0.30%) |
Dec 19, 2023 | 9.712 | 9.761 | 9.675 | 9.703 | 754,619 | +0.03(+0.30%) |
Dec 18, 2023 | 9.722 | 9.732 | 9.615 | 9.674 | 809,228 | -0.07(-0.70%) |
Dec 15, 2023 | 9.810 | 9.819 | 9.703 | 9.742 | 635,714 | -0.03(-0.30%) |
Dec 14, 2023 | 9.586 | 9.810 | 9.586 | 9.771 | 846,943 | +0.23(+2.37%) |
Dec 13, 2023 | 9.535 | 9.574 | 9.390 | 9.545 | 666,850 | +0.05(+0.51%) |
Dec 12, 2023 | 9.516 | 9.564 | 9.429 | 9.496 | 435,869 | +0.00(+0.00%) |
Dec 11, 2023 | 9.535 | 9.554 | 9.477 | 9.496 | 268,298 | -0.08(-0.81%) |
Dec 08, 2023 | 9.564 | 9.593 | 9.487 | 9.574 | 286,348 | -0.02(-0.20%) |
Dec 07, 2023 | 9.525 | 9.603 | 9.501 | 9.593 | 339,835 | +0.07(+0.71%) |
Dec 06, 2023 | 9.603 | 9.622 | 9.516 | 9.525 | 627,110 | -0.07(-0.71%) |
Dec 05, 2023 | 9.622 | 9.642 | 9.564 | 9.593 | 360,010 | +0.00(+0.00%) |
Dec 04, 2023 | 9.603 | 9.642 | 9.559 | 9.593 | 411,680 | -0.03(-0.30%) |
Dec 01, 2023 | 9.370 | 9.622 | 9.355 | 9.622 | 653,970 | +0.28(+3.01%) |
Nov 30, 2023 | 9.332 | 9.370 | 9.274 | 9.341 | 463,869 | +0.01(+0.10%) |
Nov 29, 2023 | 9.293 | 9.375 | 9.274 | 9.332 | 515,170 | +0.08(+0.84%) |
Nov 28, 2023 | 9.264 | 9.298 | 9.211 | 9.254 | 528,387 | +0.00(+0.00%) |
Nov 27, 2023 | 9.370 | 9.400 | 9.254 | 9.254 | 531,466 | -0.12(-1.24%) |
Nov 24, 2023 | 9.400 | 9.400 | 9.332 | 9.370 | 134,986 | -0.01(-0.10%) |
Nov 22, 2023 | 9.438 | 9.458 | 9.351 | 9.380 | 257,974 | +0.00(+0.00%) |
Nov 21, 2023 | 9.380 | 9.380 | 9.327 | 9.380 | 200,993 | +0.01(+0.10%) |
Nov 20, 2023 | 9.341 | 9.380 | 9.298 | 9.370 | 397,418 | +0.06(+0.62%) |
Nov 17, 2023 | 9.380 | 9.380 | 9.254 | 9.312 | 334,274 | +0.00(+0.00%) |
Nov 16, 2023 | 9.235 | 9.322 | 9.182 | 9.312 | 315,007 | +0.17(+1.91%) |
Nov 15, 2023 | 9.138 | 9.172 | 9.070 | 9.138 | 428,118 | -0.01(-0.11%) |
Nov 14, 2023 | 9.099 | 9.167 | 9.080 | 9.148 | 420,874 | +0.21(+2.30%) |
Nov 13, 2023 | 8.961 | 9.029 | 8.899 | 8.942 | 364,010 | -0.03(-0.32%) |
Nov 10, 2023 | 8.913 | 8.990 | 8.846 | 8.971 | 320,781 | +0.11(+1.20%) |
Nov 09, 2023 | 8.923 | 8.947 | 8.798 | 8.865 | 328,860 | -0.06(-0.65%) |
Nov 08, 2023 | 8.923 | 8.957 | 8.836 | 8.923 | 480,806 | +0.06(+0.65%) |
Nov 07, 2023 | 8.740 | 8.904 | 8.740 | 8.865 | 412,592 | +0.16(+1.88%) |
Nov 06, 2023 | 8.682 | 8.749 | 8.615 | 8.701 | 468,923 | -0.01(-0.11%) |
Nov 03, 2023 | 8.624 | 8.721 | 8.615 | 8.711 | 786,371 | +0.20(+2.38%) |
Nov 02, 2023 | 8.316 | 8.557 | 8.312 | 8.509 | 989,075 | +0.27(+3.27%) |