Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.490 | 9.550 | 9.240 | 9.260 | 592,539 | -0.26(-2.73%) |
Jan 30, 2024 | 9.490 | 9.625 | 9.490 | 9.520 | 419,087 | -0.06(-0.63%) |
Jan 29, 2024 | 9.470 | 9.590 | 9.345 | 9.580 | 625,349 | +0.09(+0.95%) |
Jan 26, 2024 | 9.380 | 9.510 | 9.340 | 9.490 | 493,018 | +0.20(+2.15%) |
Jan 25, 2024 | 9.290 | 9.330 | 9.115 | 9.290 | 375,934 | +0.18(+1.98%) |
Jan 24, 2024 | 9.200 | 9.200 | 9.050 | 9.110 | 466,676 | -0.03(-0.33%) |
Jan 23, 2024 | 9.310 | 9.350 | 9.065 | 9.140 | 512,425 | -0.04(-0.44%) |
Jan 22, 2024 | 9.000 | 9.180 | 8.965 | 9.180 | 1,255,538 | +0.27(+3.03%) |
Jan 19, 2024 | 8.930 | 8.930 | 8.695 | 8.910 | 940,579 | +0.04(+0.45%) |
Jan 18, 2024 | 8.960 | 9.015 | 8.860 | 8.870 | 1,186,682 | -0.05(-0.56%) |
Jan 17, 2024 | 8.730 | 8.940 | 8.710 | 8.920 | 482,781 | +0.03(+0.34%) |
Jan 16, 2024 | 8.840 | 8.910 | 8.730 | 8.890 | 595,109 | -0.06(-0.67%) |
Jan 12, 2024 | 9.140 | 9.140 | 8.850 | 8.950 | 367,753 | -0.02(-0.22%) |
Jan 11, 2024 | 8.960 | 8.990 | 8.825 | 8.970 | 539,283 | -0.08(-0.88%) |
Jan 10, 2024 | 9.050 | 9.110 | 8.995 | 9.050 | 494,831 | -0.06(-0.66%) |
Jan 09, 2024 | 9.160 | 9.206 | 9.020 | 9.110 | 437,546 | -0.23(-2.46%) |
Jan 08, 2024 | 9.090 | 9.367 | 9.090 | 9.340 | 764,828 | +0.08(+0.86%) |
Jan 05, 2024 | 9.230 | 9.440 | 9.230 | 9.260 | 557,443 | -0.08(-0.86%) |
Jan 04, 2024 | 9.580 | 9.580 | 9.340 | 9.340 | 446,687 | -0.21(-2.20%) |
Jan 03, 2024 | 9.720 | 9.760 | 9.550 | 9.550 | 525,203 | -0.29(-2.95%) |
Jan 02, 2024 | 9.700 | 9.955 | 9.700 | 9.840 | 479,902 | +0.07(+0.72%) |
Dec 29, 2023 | 9.910 | 9.950 | 9.710 | 9.770 | 616,810 | -0.19(-1.91%) |
Dec 28, 2023 | 9.960 | 10.03 | 9.880 | 9.960 | 395,433 | -0.07(-0.70%) |
Dec 27, 2023 | 10.23 | 10.23 | 10.01 | 10.03 | 410,549 | -0.17(-1.67%) |
Dec 26, 2023 | 10.08 | 10.27 | 9.975 | 10.20 | 448,173 | +0.15(+1.49%) |
Dec 22, 2023 | 9.930 | 10.14 | 9.870 | 10.05 | 568,744 | +0.13(+1.31%) |
Dec 21, 2023 | 9.930 | 9.930 | 9.685 | 9.920 | 947,546 | +0.17(+1.74%) |
Dec 20, 2023 | 9.780 | 9.955 | 9.655 | 9.750 | 847,602 | -0.05(-0.51%) |
Dec 19, 2023 | 9.670 | 9.860 | 9.625 | 9.800 | 949,480 | +0.22(+2.30%) |
Dec 18, 2023 | 9.700 | 9.740 | 9.545 | 9.580 | 652,149 | -0.02(-0.21%) |
Dec 15, 2023 | 9.970 | 9.970 | 9.590 | 9.600 | 1,583,147 | -0.28(-2.83%) |
Dec 14, 2023 | 9.900 | 10.11 | 9.850 | 9.880 | 607,869 | +0.16(+1.65%) |
Dec 13, 2023 | 9.330 | 9.775 | 9.330 | 9.720 | 646,143 | +0.35(+3.74%) |
Dec 12, 2023 | 9.560 | 9.570 | 9.368 | 9.370 | 322,031 | -0.18(-1.88%) |
Dec 11, 2023 | 9.670 | 9.730 | 9.525 | 9.550 | 488,469 | -0.12(-1.24%) |
Dec 08, 2023 | 9.670 | 9.820 | 9.630 | 9.670 | 370,609 | -0.05(-0.51%) |
Dec 07, 2023 | 9.720 | 9.870 | 9.640 | 9.720 | 623,537 | +0.06(+0.62%) |
Dec 06, 2023 | 9.750 | 9.830 | 9.590 | 9.660 | 816,489 | +0.00(+0.00%) |
Dec 05, 2023 | 9.880 | 9.880 | 9.650 | 9.660 | 394,753 | -0.23(-2.33%) |
Dec 04, 2023 | 9.870 | 9.980 | 9.830 | 9.890 | 670,225 | +0.06(+0.61%) |
Dec 01, 2023 | 9.520 | 9.870 | 9.500 | 9.830 | 655,418 | +0.31(+3.26%) |
Nov 30, 2023 | 9.640 | 9.640 | 9.495 | 9.520 | 660,458 | -0.09(-0.94%) |
Nov 29, 2023 | 9.690 | 9.815 | 9.525 | 9.610 | 588,475 | +0.03(+0.31%) |
Nov 28, 2023 | 9.680 | 9.735 | 9.535 | 9.580 | 596,404 | -0.08(-0.83%) |
Nov 27, 2023 | 9.720 | 9.720 | 9.570 | 9.660 | 903,950 | -0.15(-1.53%) |
Nov 24, 2023 | 9.640 | 9.875 | 9.640 | 9.810 | 521,514 | +0.15(+1.55%) |
Nov 22, 2023 | 9.640 | 9.700 | 9.560 | 9.660 | 420,569 | +0.05(+0.52%) |
Nov 21, 2023 | 9.660 | 9.800 | 9.595 | 9.610 | 633,752 | -0.14(-1.44%) |
Nov 20, 2023 | 9.560 | 9.820 | 9.516 | 9.750 | 693,893 | +0.24(+2.52%) |
Nov 17, 2023 | 9.460 | 9.545 | 9.412 | 9.510 | 483,074 | +0.13(+1.39%) |
Nov 16, 2023 | 9.490 | 9.560 | 9.345 | 9.380 | 433,929 | -0.15(-1.57%) |
Nov 15, 2023 | 9.560 | 9.765 | 9.425 | 9.530 | 565,230 | -0.04(-0.42%) |
Nov 14, 2023 | 9.270 | 9.580 | 9.270 | 9.570 | 699,340 | +0.58(+6.45%) |
Nov 13, 2023 | 8.760 | 9.100 | 8.710 | 8.990 | 677,408 | +0.16(+1.81%) |
Nov 10, 2023 | 8.830 | 8.900 | 8.740 | 8.830 | 735,709 | +0.02(+0.23%) |
Nov 09, 2023 | 9.090 | 9.175 | 8.790 | 8.810 | 661,285 | -0.20(-2.22%) |
Nov 08, 2023 | 9.190 | 9.250 | 8.995 | 9.010 | 572,116 | -0.19(-2.07%) |
Nov 07, 2023 | 9.150 | 9.220 | 9.049 | 9.200 | 491,433 | +0.04(+0.44%) |
Nov 06, 2023 | 9.360 | 9.415 | 8.870 | 9.160 | 1,013,051 | -0.26(-2.76%) |
Nov 03, 2023 | 9.110 | 9.450 | 9.000 | 9.420 | 1,161,293 | +0.44(+4.90%) |
Nov 02, 2023 | 8.300 | 8.990 | 8.260 | 8.980 | 1,809,329 | -0.04(-0.44%) |