Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.258 | 9.268 | 9.239 | 9.239 | 40,785 | -0.03(-0.37%) |
Jan 30, 2024 | 9.239 | 9.278 | 9.229 | 9.273 | 34,072 | +0.04(+0.48%) |
Jan 29, 2024 | 9.209 | 9.234 | 9.180 | 9.229 | 73,119 | +0.05(+0.53%) |
Jan 26, 2024 | 9.170 | 9.209 | 9.165 | 9.180 | 57,365 | +0.00(+0.00%) |
Jan 25, 2024 | 9.122 | 9.180 | 9.112 | 9.180 | 56,014 | +0.10(+1.13%) |
Jan 24, 2024 | 9.073 | 9.085 | 9.063 | 9.078 | 58,105 | +0.01(+0.16%) |
Jan 23, 2024 | 9.063 | 9.083 | 9.053 | 9.063 | 35,895 | -0.00(-0.05%) |
Jan 22, 2024 | 9.024 | 9.068 | 9.024 | 9.068 | 36,459 | +0.07(+0.81%) |
Jan 19, 2024 | 8.926 | 9.000 | 8.899 | 8.995 | 41,467 | +0.08(+0.88%) |
Jan 18, 2024 | 8.985 | 8.985 | 8.878 | 8.917 | 231,950 | -0.07(-0.76%) |
Jan 17, 2024 | 8.985 | 8.985 | 8.965 | 8.985 | 53,754 | -0.02(-0.22%) |
Jan 16, 2024 | 9.014 | 9.024 | 8.985 | 9.004 | 24,680 | -0.02(-0.22%) |
Jan 12, 2024 | 9.024 | 9.034 | 9.005 | 9.024 | 34,043 | +0.02(+0.17%) |
Jan 11, 2024 | 8.995 | 9.022 | 8.985 | 9.009 | 168,240 | +0.02(+0.27%) |
Jan 10, 2024 | 9.004 | 9.024 | 8.965 | 8.984 | 33,263 | +0.00(+0.04%) |
Jan 09, 2024 | 8.956 | 8.990 | 8.926 | 8.981 | 415,554 | +0.02(+0.28%) |
Jan 08, 2024 | 8.917 | 8.965 | 8.888 | 8.956 | 99,022 | +0.09(+0.99%) |
Jan 05, 2024 | 8.897 | 8.946 | 8.868 | 8.868 | 81,584 | -0.06(-0.66%) |
Jan 04, 2024 | 8.858 | 8.926 | 8.858 | 8.926 | 93,838 | +0.02(+0.22%) |
Jan 03, 2024 | 8.868 | 8.907 | 8.800 | 8.907 | 60,529 | +0.04(+0.44%) |
Jan 02, 2024 | 8.848 | 8.883 | 8.848 | 8.868 | 48,880 | +0.01(+0.11%) |
Dec 29, 2023 | 8.917 | 8.950 | 8.858 | 8.858 | 135,358 | -0.12(-1.30%) |
Dec 28, 2023 | 8.985 | 9.019 | 8.946 | 8.975 | 47,971 | -0.00(-0.03%) |
Dec 27, 2023 | 8.968 | 8.983 | 8.949 | 8.978 | 59,424 | +0.01(+0.16%) |
Dec 26, 2023 | 8.929 | 8.976 | 8.929 | 8.963 | 54,110 | +0.04(+0.43%) |
Dec 22, 2023 | 8.949 | 8.968 | 8.910 | 8.925 | 83,019 | +0.01(+0.06%) |
Dec 21, 2023 | 8.910 | 8.973 | 8.900 | 8.919 | 76,281 | +0.02(+0.22%) |
Dec 20, 2023 | 8.900 | 8.968 | 8.895 | 8.900 | 150,571 | +0.00(+0.00%) |
Dec 19, 2023 | 8.842 | 8.910 | 8.842 | 8.900 | 141,757 | +0.05(+0.60%) |
Dec 18, 2023 | 8.881 | 8.919 | 8.755 | 8.847 | 147,310 | -0.05(-0.60%) |
Dec 15, 2023 | 8.871 | 8.929 | 8.871 | 8.900 | 93,253 | +0.00(+0.00%) |
Dec 14, 2023 | 8.774 | 8.915 | 8.774 | 8.900 | 137,733 | +0.17(+2.00%) |
Dec 13, 2023 | 8.638 | 8.755 | 8.619 | 8.726 | 101,411 | +0.12(+1.34%) |
Dec 12, 2023 | 8.590 | 8.648 | 8.580 | 8.610 | 102,750 | +0.00(+0.01%) |
Dec 11, 2023 | 8.629 | 8.648 | 8.570 | 8.609 | 64,470 | -0.04(-0.50%) |
Dec 08, 2023 | 8.687 | 8.687 | 8.619 | 8.653 | 104,153 | -0.03(-0.38%) |
Dec 07, 2023 | 8.638 | 8.706 | 8.629 | 8.686 | 80,232 | +0.02(+0.21%) |
Dec 06, 2023 | 8.648 | 8.677 | 8.580 | 8.667 | 42,748 | +0.02(+0.22%) |
Dec 05, 2023 | 8.638 | 8.685 | 8.619 | 8.648 | 60,097 | -0.01(-0.16%) |
Dec 04, 2023 | 8.691 | 8.700 | 8.613 | 8.662 | 46,950 | -0.03(-0.34%) |
Dec 01, 2023 | 8.536 | 8.691 | 8.536 | 8.691 | 51,422 | +0.09(+1.05%) |
Nov 30, 2023 | 8.594 | 8.628 | 8.575 | 8.600 | 35,158 | +0.03(+0.36%) |
Nov 29, 2023 | 8.517 | 8.584 | 8.517 | 8.570 | 35,558 | +0.07(+0.87%) |
Nov 28, 2023 | 8.459 | 8.507 | 8.459 | 8.496 | 33,591 | +0.03(+0.35%) |
Nov 27, 2023 | 8.411 | 8.478 | 8.393 | 8.467 | 34,791 | +0.07(+0.78%) |
Nov 24, 2023 | 8.372 | 8.420 | 8.372 | 8.401 | 16,955 | +0.01(+0.11%) |
Nov 22, 2023 | 8.459 | 8.459 | 8.363 | 8.392 | 67,516 | -0.03(-0.34%) |
Nov 21, 2023 | 8.469 | 8.478 | 8.420 | 8.420 | 46,118 | -0.05(-0.63%) |
Nov 20, 2023 | 8.469 | 8.488 | 8.463 | 8.474 | 47,877 | +0.01(+0.17%) |
Nov 17, 2023 | 8.488 | 8.498 | 8.459 | 8.459 | 52,033 | +0.01(+0.06%) |
Nov 16, 2023 | 8.430 | 8.454 | 8.420 | 8.454 | 50,919 | +0.03(+0.34%) |
Nov 15, 2023 | 8.440 | 8.459 | 8.401 | 8.425 | 53,761 | -0.01(-0.17%) |
Nov 14, 2023 | 8.382 | 8.488 | 8.382 | 8.440 | 80,822 | +0.16(+1.98%) |
Nov 13, 2023 | 8.247 | 8.305 | 8.199 | 8.276 | 90,157 | +0.04(+0.47%) |
Nov 10, 2023 | 8.247 | 8.256 | 8.208 | 8.237 | 50,406 | +0.04(+0.47%) |
Nov 09, 2023 | 8.334 | 8.334 | 8.199 | 8.199 | 41,018 | -0.14(-1.73%) |
Nov 08, 2023 | 8.305 | 8.343 | 8.295 | 8.343 | 47,866 | +0.05(+0.58%) |
Nov 07, 2023 | 8.295 | 8.363 | 8.285 | 8.295 | 85,176 | -0.03(-0.35%) |
Nov 06, 2023 | 8.334 | 8.353 | 8.305 | 8.324 | 53,997 | -0.05(-0.58%) |
Nov 03, 2023 | 8.314 | 8.372 | 8.314 | 8.372 | 209,403 | +0.17(+2.07%) |
Nov 02, 2023 | 8.068 | 8.231 | 8.068 | 8.202 | 53,762 | +0.21(+2.64%) |