Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.900 | 10.10 | 9.690 | 9.700 | 934,385 | -0.19(-1.92%) |
Jan 30, 2024 | 9.890 | 10.03 | 9.760 | 9.890 | 1,168,981 | -0.07(-0.70%) |
Jan 29, 2024 | 9.860 | 10.08 | 9.835 | 9.960 | 1,136,006 | +0.04(+0.40%) |
Jan 26, 2024 | 9.900 | 9.970 | 9.800 | 9.920 | 669,734 | +0.12(+1.22%) |
Jan 25, 2024 | 9.880 | 10.02 | 9.630 | 9.800 | 1,139,472 | +0.04(+0.41%) |
Jan 24, 2024 | 9.950 | 9.950 | 9.725 | 9.760 | 512,727 | -0.02(-0.20%) |
Jan 23, 2024 | 9.970 | 10.02 | 9.710 | 9.780 | 853,458 | -0.09(-0.91%) |
Jan 22, 2024 | 10.02 | 10.06 | 9.820 | 9.870 | 1,156,327 | -0.10(-1.00%) |
Jan 19, 2024 | 9.980 | 9.980 | 9.670 | 9.970 | 735,129 | +0.05(+0.50%) |
Jan 18, 2024 | 9.840 | 10.06 | 9.740 | 9.920 | 1,838,607 | +0.20(+2.06%) |
Jan 17, 2024 | 9.510 | 9.785 | 9.510 | 9.720 | 2,321,795 | +0.08(+0.83%) |
Jan 16, 2024 | 9.420 | 9.800 | 9.400 | 9.640 | 2,942,410 | -0.09(-0.92%) |
Jan 12, 2024 | 9.970 | 10.01 | 9.680 | 9.730 | 2,723,086 | -0.04(-0.41%) |
Jan 11, 2024 | 9.740 | 9.790 | 9.440 | 9.770 | 1,219,895 | -0.02(-0.20%) |
Jan 10, 2024 | 9.240 | 9.940 | 9.210 | 9.790 | 1,610,823 | +0.46(+4.93%) |
Jan 09, 2024 | 9.770 | 9.915 | 9.310 | 9.330 | 1,029,077 | -0.69(-6.89%) |
Jan 08, 2024 | 10.02 | 10.08 | 9.800 | 10.02 | 2,949,968 | +0.14(+1.42%) |
Jan 05, 2024 | 9.760 | 10.12 | 9.760 | 9.880 | 824,505 | -0.03(-0.30%) |
Jan 04, 2024 | 9.910 | 10.05 | 9.720 | 9.910 | 1,492,376 | +0.07(+0.71%) |
Jan 03, 2024 | 10.15 | 10.29 | 9.795 | 9.840 | 979,311 | -0.37(-3.62%) |
Jan 02, 2024 | 10.06 | 10.39 | 9.904 | 10.21 | 847,058 | +0.02(+0.20%) |
Dec 29, 2023 | 10.06 | 10.52 | 10.06 | 10.19 | 974,402 | -0.10(-0.97%) |
Dec 28, 2023 | 9.600 | 10.29 | 9.600 | 10.29 | 977,004 | +0.49(+5.00%) |
Dec 27, 2023 | 9.770 | 9.870 | 9.480 | 9.800 | 770,454 | +0.05(+0.51%) |
Dec 26, 2023 | 10.10 | 10.13 | 9.670 | 9.750 | 671,079 | -0.29(-2.89%) |
Dec 22, 2023 | 10.48 | 10.71 | 9.720 | 10.04 | 1,054,267 | -0.45(-4.29%) |
Dec 21, 2023 | 10.30 | 10.50 | 10.01 | 10.49 | 740,564 | +0.37(+3.66%) |
Dec 20, 2023 | 10.04 | 10.49 | 10.04 | 10.12 | 496,580 | -0.04(-0.39%) |
Dec 19, 2023 | 10.23 | 10.26 | 10.01 | 10.16 | 479,558 | +0.15(+1.50%) |
Dec 18, 2023 | 9.860 | 10.29 | 9.860 | 10.01 | 529,609 | -0.03(-0.30%) |
Dec 15, 2023 | 10.12 | 10.17 | 9.785 | 10.04 | 1,271,426 | -0.11(-1.08%) |
Dec 14, 2023 | 10.14 | 10.26 | 9.920 | 10.15 | 967,190 | +0.31(+3.15%) |
Dec 13, 2023 | 9.590 | 9.870 | 9.300 | 9.840 | 802,826 | +0.10(+1.03%) |
Dec 12, 2023 | 9.900 | 10.09 | 9.730 | 9.740 | 681,068 | -0.29(-2.89%) |
Dec 11, 2023 | 9.580 | 10.03 | 9.490 | 10.03 | 1,147,324 | +0.39(+4.05%) |
Dec 08, 2023 | 9.050 | 9.640 | 9.050 | 9.640 | 1,053,073 | +0.55(+6.05%) |
Dec 07, 2023 | 9.010 | 9.149 | 8.920 | 9.090 | 446,464 | +0.07(+0.78%) |
Dec 06, 2023 | 9.030 | 9.280 | 9.010 | 9.020 | 652,034 | -0.10(-1.10%) |
Dec 05, 2023 | 9.050 | 9.300 | 8.930 | 9.120 | 674,752 | -0.04(-0.44%) |
Dec 04, 2023 | 8.890 | 9.430 | 8.890 | 9.160 | 1,236,875 | +0.22(+2.46%) |
Dec 01, 2023 | 8.430 | 9.010 | 8.280 | 8.940 | 1,168,298 | +0.58(+6.94%) |
Nov 30, 2023 | 8.510 | 8.750 | 8.260 | 8.360 | 1,087,043 | -0.10(-1.18%) |
Nov 29, 2023 | 8.460 | 8.700 | 8.110 | 8.460 | 557,788 | +0.10(+1.20%) |
Nov 28, 2023 | 8.910 | 8.950 | 8.360 | 8.360 | 625,835 | -0.58(-6.49%) |
Nov 27, 2023 | 8.810 | 9.310 | 8.680 | 8.940 | 652,899 | +0.05(+0.56%) |
Nov 24, 2023 | 8.820 | 8.990 | 8.760 | 8.890 | 153,737 | +0.09(+1.02%) |
Nov 22, 2023 | 9.040 | 9.200 | 8.800 | 8.800 | 485,618 | -0.27(-2.98%) |
Nov 21, 2023 | 8.810 | 9.100 | 8.760 | 9.070 | 355,625 | +0.21(+2.37%) |
Nov 20, 2023 | 8.760 | 9.000 | 8.720 | 8.860 | 482,433 | -0.02(-0.23%) |
Nov 17, 2023 | 8.880 | 8.930 | 8.662 | 8.880 | 492,788 | +0.10(+1.14%) |
Nov 16, 2023 | 8.790 | 8.935 | 8.690 | 8.780 | 339,884 | -0.07(-0.79%) |
Nov 15, 2023 | 8.990 | 9.110 | 8.840 | 8.850 | 574,832 | -0.14(-1.56%) |
Nov 14, 2023 | 9.350 | 9.480 | 8.815 | 8.990 | 1,005,282 | +0.18(+2.04%) |
Nov 13, 2023 | 8.560 | 8.900 | 8.080 | 8.810 | 981,667 | +0.20(+2.32%) |
Nov 10, 2023 | 8.750 | 9.390 | 8.450 | 8.610 | 1,262,415 | -0.02(-0.23%) |
Nov 09, 2023 | 8.770 | 8.910 | 8.470 | 8.630 | 1,374,762 | -0.03(-0.35%) |
Nov 08, 2023 | 9.100 | 9.100 | 8.620 | 8.660 | 1,233,776 | -0.45(-4.94%) |
Nov 07, 2023 | 8.660 | 9.120 | 8.530 | 9.110 | 963,655 | +0.45(+5.20%) |
Nov 06, 2023 | 8.590 | 8.930 | 8.590 | 8.660 | 844,540 | -0.07(-0.80%) |
Nov 03, 2023 | 8.390 | 8.750 | 8.330 | 8.730 | 1,161,250 | +0.60(+7.38%) |
Nov 02, 2023 | 7.720 | 8.210 | 7.720 | 8.130 | 821,152 | +0.61(+8.11%) |