Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.890 | 9.959 | 9.890 | 9.959 | 99,706 | +0.09(+0.90%) |
Jan 30, 2024 | 9.851 | 9.871 | 9.812 | 9.871 | 66,899 | +0.07(+0.70%) |
Jan 29, 2024 | 9.772 | 9.822 | 9.772 | 9.802 | 98,172 | +0.04(+0.40%) |
Jan 26, 2024 | 9.871 | 9.871 | 9.748 | 9.763 | 73,919 | -0.08(-0.80%) |
Jan 25, 2024 | 9.792 | 9.851 | 9.782 | 9.841 | 103,336 | +0.09(+0.91%) |
Jan 24, 2024 | 9.802 | 9.802 | 9.713 | 9.753 | 129,490 | +0.02(+0.20%) |
Jan 23, 2024 | 9.694 | 9.748 | 9.674 | 9.733 | 70,305 | +0.03(+0.30%) |
Jan 22, 2024 | 9.655 | 9.743 | 9.645 | 9.704 | 70,580 | +0.07(+0.71%) |
Jan 19, 2024 | 9.645 | 9.684 | 9.502 | 9.635 | 144,812 | -0.01(-0.10%) |
Jan 18, 2024 | 9.704 | 9.748 | 9.615 | 9.645 | 89,456 | -0.06(-0.61%) |
Jan 17, 2024 | 9.733 | 9.768 | 9.684 | 9.704 | 80,391 | -0.06(-0.60%) |
Jan 16, 2024 | 9.831 | 9.849 | 9.713 | 9.763 | 120,651 | -0.09(-0.90%) |
Jan 12, 2024 | 9.831 | 9.872 | 9.831 | 9.851 | 77,015 | +0.04(+0.40%) |
Jan 11, 2024 | 9.812 | 9.851 | 9.753 | 9.812 | 112,620 | +0.03(+0.26%) |
Jan 10, 2024 | 9.854 | 9.854 | 9.757 | 9.786 | 62,763 | -0.01(-0.10%) |
Jan 09, 2024 | 9.835 | 9.894 | 9.786 | 9.796 | 113,324 | -0.05(-0.50%) |
Jan 08, 2024 | 9.737 | 9.845 | 9.737 | 9.845 | 109,397 | +0.09(+0.90%) |
Jan 05, 2024 | 9.767 | 9.806 | 9.727 | 9.757 | 157,008 | -0.03(-0.30%) |
Jan 04, 2024 | 9.708 | 9.815 | 9.708 | 9.786 | 151,807 | +0.00(+0.00%) |
Jan 03, 2024 | 9.698 | 9.806 | 9.659 | 9.786 | 192,296 | +0.14(+1.42%) |
Jan 02, 2024 | 9.600 | 9.649 | 9.600 | 9.649 | 75,215 | +0.05(+0.51%) |
Dec 29, 2023 | 9.600 | 9.669 | 9.581 | 9.600 | 199,825 | +0.00(+0.00%) |
Dec 28, 2023 | 9.630 | 9.688 | 9.591 | 9.600 | 204,961 | -0.08(-0.81%) |
Dec 27, 2023 | 9.649 | 9.707 | 9.639 | 9.679 | 173,738 | +0.09(+0.92%) |
Dec 26, 2023 | 9.600 | 9.688 | 9.591 | 9.591 | 235,232 | -0.04(-0.41%) |
Dec 22, 2023 | 9.708 | 9.748 | 9.620 | 9.630 | 208,552 | +0.05(+0.51%) |
Dec 21, 2023 | 9.659 | 9.688 | 9.580 | 9.581 | 145,089 | -0.03(-0.31%) |
Dec 20, 2023 | 9.679 | 9.712 | 9.610 | 9.610 | 167,159 | -0.10(-1.01%) |
Dec 19, 2023 | 9.551 | 9.727 | 9.551 | 9.708 | 312,280 | +0.16(+1.64%) |
Dec 18, 2023 | 9.551 | 9.630 | 9.542 | 9.551 | 141,797 | -0.02(-0.20%) |
Dec 15, 2023 | 9.522 | 9.600 | 9.522 | 9.571 | 197,323 | +0.02(+0.20%) |
Dec 14, 2023 | 9.454 | 9.630 | 9.454 | 9.551 | 189,924 | +0.17(+1.77%) |
Dec 13, 2023 | 9.297 | 9.405 | 9.278 | 9.385 | 262,559 | +0.07(+0.73%) |
Dec 12, 2023 | 9.375 | 9.405 | 9.296 | 9.317 | 283,047 | -0.04(-0.47%) |
Dec 11, 2023 | 9.375 | 9.434 | 9.356 | 9.361 | 188,860 | -0.02(-0.26%) |
Dec 08, 2023 | 9.454 | 9.512 | 9.375 | 9.385 | 153,603 | -0.08(-0.85%) |
Dec 07, 2023 | 9.417 | 9.583 | 9.408 | 9.466 | 185,806 | +0.04(+0.41%) |
Dec 06, 2023 | 9.427 | 9.495 | 9.417 | 9.427 | 87,976 | -0.01(-0.10%) |
Dec 05, 2023 | 9.437 | 9.476 | 9.398 | 9.437 | 166,180 | +0.00(+0.00%) |
Dec 04, 2023 | 9.407 | 9.466 | 9.388 | 9.437 | 154,771 | -0.03(-0.31%) |
Dec 01, 2023 | 9.310 | 9.485 | 9.301 | 9.466 | 119,352 | +0.18(+1.89%) |
Nov 30, 2023 | 9.320 | 9.343 | 9.242 | 9.291 | 175,130 | -0.05(-0.51%) |
Nov 29, 2023 | 9.252 | 9.349 | 9.252 | 9.338 | 149,377 | +0.10(+1.04%) |
Nov 28, 2023 | 9.232 | 9.261 | 9.174 | 9.242 | 202,601 | -0.03(-0.32%) |
Nov 27, 2023 | 9.213 | 9.320 | 9.213 | 9.271 | 186,969 | +0.05(+0.53%) |
Nov 24, 2023 | 9.242 | 9.290 | 9.222 | 9.222 | 76,651 | -0.04(-0.42%) |
Nov 22, 2023 | 9.271 | 9.339 | 9.261 | 9.261 | 143,351 | -0.01(-0.11%) |
Nov 21, 2023 | 9.300 | 9.339 | 9.261 | 9.271 | 117,222 | -0.08(-0.83%) |
Nov 20, 2023 | 9.300 | 9.388 | 9.293 | 9.349 | 167,895 | +0.05(+0.52%) |
Nov 17, 2023 | 9.339 | 9.339 | 9.261 | 9.300 | 98,002 | +0.02(+0.21%) |
Nov 16, 2023 | 9.135 | 9.281 | 9.135 | 9.281 | 118,003 | +0.19(+2.14%) |
Nov 15, 2023 | 9.125 | 9.154 | 9.086 | 9.086 | 115,643 | -0.07(-0.74%) |
Nov 14, 2023 | 9.125 | 9.192 | 9.116 | 9.154 | 94,143 | +0.14(+1.51%) |
Nov 13, 2023 | 9.135 | 9.135 | 9.008 | 9.018 | 104,573 | -0.11(-1.17%) |
Nov 10, 2023 | 9.125 | 9.271 | 9.106 | 9.125 | 89,584 | +0.05(+0.51%) |
Nov 09, 2023 | 9.147 | 9.185 | 9.079 | 9.079 | 99,657 | -0.07(-0.74%) |
Nov 08, 2023 | 9.059 | 9.156 | 9.055 | 9.147 | 90,403 | +0.14(+1.51%) |
Nov 07, 2023 | 8.953 | 9.127 | 8.940 | 9.011 | 130,274 | +0.06(+0.65%) |
Nov 06, 2023 | 9.011 | 9.011 | 8.894 | 8.953 | 109,562 | -0.08(-0.86%) |
Nov 03, 2023 | 8.875 | 9.040 | 8.875 | 9.030 | 153,805 | +0.19(+2.20%) |
Nov 02, 2023 | 8.788 | 8.846 | 8.759 | 8.836 | 99,052 | +0.07(+0.78%) |