Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.490 | 9.600 | 9.280 | 9.310 | 97,255 | -0.07(-0.77%) |
Jan 30, 2024 | 9.390 | 9.450 | 9.360 | 9.382 | 154,976 | -0.17(-1.76%) |
Jan 29, 2024 | 9.500 | 9.570 | 9.440 | 9.550 | 73,192 | +0.02(+0.16%) |
Jan 26, 2024 | 9.560 | 9.610 | 9.520 | 9.535 | 45,078 | +0.03(+0.26%) |
Jan 25, 2024 | 9.470 | 9.510 | 9.390 | 9.510 | 150,616 | +0.07(+0.74%) |
Jan 24, 2024 | 9.630 | 9.670 | 9.420 | 9.440 | 176,270 | +0.09(+0.96%) |
Jan 23, 2024 | 9.510 | 9.510 | 9.300 | 9.350 | 129,883 | +0.05(+0.54%) |
Jan 22, 2024 | 9.170 | 9.410 | 9.170 | 9.300 | 110,238 | +0.09(+0.98%) |
Jan 19, 2024 | 9.080 | 9.220 | 9.070 | 9.210 | 109,875 | -0.02(-0.18%) |
Jan 18, 2024 | 9.140 | 9.240 | 9.100 | 9.227 | 115,271 | +0.12(+1.28%) |
Jan 17, 2024 | 9.070 | 9.120 | 9.010 | 9.110 | 233,567 | -0.27(-2.88%) |
Jan 16, 2024 | 9.330 | 9.460 | 9.300 | 9.380 | 239,185 | -0.37(-3.79%) |
Jan 12, 2024 | 9.750 | 9.810 | 9.711 | 9.750 | 46,666 | -0.12(-1.22%) |
Jan 11, 2024 | 9.930 | 9.970 | 9.720 | 9.870 | 89,184 | -0.04(-0.40%) |
Jan 10, 2024 | 9.880 | 9.930 | 9.836 | 9.910 | 53,725 | -0.15(-1.49%) |
Jan 09, 2024 | 9.990 | 10.09 | 9.950 | 10.06 | 86,749 | +0.09(+0.90%) |
Jan 08, 2024 | 9.900 | 9.970 | 9.860 | 9.970 | 73,566 | +0.08(+0.84%) |
Jan 05, 2024 | 9.820 | 10.00 | 9.820 | 9.887 | 57,475 | +0.03(+0.27%) |
Jan 04, 2024 | 9.750 | 9.950 | 9.720 | 9.860 | 128,888 | +0.01(+0.10%) |
Jan 03, 2024 | 9.820 | 9.900 | 9.750 | 9.850 | 125,077 | -0.31(-3.05%) |
Jan 02, 2024 | 10.23 | 10.29 | 10.10 | 10.16 | 137,184 | -0.33(-3.15%) |
Dec 29, 2023 | 10.55 | 10.59 | 10.48 | 10.49 | 129,417 | -0.06(-0.57%) |
Dec 28, 2023 | 10.58 | 10.62 | 10.53 | 10.55 | 127,018 | +0.11(+1.05%) |
Dec 27, 2023 | 10.42 | 10.45 | 10.34 | 10.44 | 222,383 | +0.47(+4.71%) |
Dec 26, 2023 | 9.845 | 9.970 | 9.830 | 9.970 | 80,088 | +0.11(+1.12%) |
Dec 22, 2023 | 9.750 | 9.890 | 9.750 | 9.860 | 96,264 | +0.03(+0.31%) |
Dec 21, 2023 | 9.750 | 9.830 | 9.720 | 9.830 | 129,522 | +0.32(+3.36%) |
Dec 20, 2023 | 9.420 | 9.670 | 9.400 | 9.510 | 123,193 | +0.06(+0.63%) |
Dec 19, 2023 | 9.440 | 9.530 | 9.410 | 9.450 | 97,432 | +0.06(+0.64%) |
Dec 18, 2023 | 9.420 | 9.460 | 9.320 | 9.390 | 127,854 | +0.03(+0.32%) |
Dec 15, 2023 | 9.410 | 9.460 | 9.310 | 9.360 | 173,315 | -0.14(-1.47%) |
Dec 14, 2023 | 9.490 | 9.600 | 9.440 | 9.500 | 127,173 | +0.41(+4.51%) |
Dec 13, 2023 | 8.800 | 9.100 | 8.760 | 9.090 | 329,553 | +0.33(+3.77%) |
Dec 12, 2023 | 8.680 | 8.800 | 8.650 | 8.760 | 94,307 | -0.16(-1.79%) |
Dec 11, 2023 | 8.870 | 8.980 | 8.870 | 8.920 | 84,170 | -0.07(-0.78%) |
Dec 08, 2023 | 8.936 | 9.055 | 8.900 | 8.990 | 90,442 | -0.00(-0.02%) |
Dec 07, 2023 | 9.030 | 9.070 | 8.950 | 8.992 | 172,983 | -0.09(-1.02%) |
Dec 06, 2023 | 9.090 | 9.190 | 9.040 | 9.085 | 90,805 | +0.02(+0.17%) |
Dec 05, 2023 | 9.000 | 9.140 | 8.996 | 9.070 | 93,960 | +0.05(+0.55%) |
Dec 04, 2023 | 9.010 | 9.080 | 8.962 | 9.020 | 92,699 | -0.19(-2.06%) |
Dec 01, 2023 | 9.070 | 9.210 | 9.020 | 9.210 | 195,029 | +0.05(+0.55%) |
Nov 30, 2023 | 9.140 | 9.220 | 9.060 | 9.160 | 158,311 | +0.31(+3.50%) |
Nov 29, 2023 | 8.880 | 8.910 | 8.830 | 8.850 | 487,897 | +0.31(+3.65%) |
Nov 28, 2023 | 8.570 | 8.620 | 8.510 | 8.538 | 631,323 | -0.06(-0.66%) |
Nov 27, 2023 | 8.555 | 8.620 | 8.520 | 8.595 | 153,497 | +0.21(+2.44%) |
Nov 24, 2023 | 8.290 | 8.390 | 8.290 | 8.390 | 114,711 | -0.14(-1.64%) |
Nov 22, 2023 | 8.510 | 8.570 | 8.425 | 8.530 | 115,059 | -0.06(-0.70%) |
Nov 21, 2023 | 8.740 | 8.740 | 8.580 | 8.590 | 96,551 | -0.19(-2.16%) |
Nov 20, 2023 | 8.700 | 8.790 | 8.700 | 8.780 | 129,420 | +0.13(+1.50%) |
Nov 17, 2023 | 8.580 | 8.650 | 8.495 | 8.650 | 265,557 | +0.28(+3.35%) |
Nov 16, 2023 | 8.400 | 8.460 | 8.358 | 8.370 | 80,978 | +0.02(+0.24%) |
Nov 15, 2023 | 8.390 | 8.430 | 8.330 | 8.350 | 158,561 | -0.13(-1.53%) |
Nov 14, 2023 | 8.310 | 8.480 | 8.290 | 8.480 | 163,267 | +0.48(+6.00%) |
Nov 13, 2023 | 7.950 | 8.010 | 7.935 | 8.000 | 148,102 | -0.01(-0.12%) |
Nov 10, 2023 | 7.930 | 8.010 | 7.900 | 8.010 | 249,212 | +0.05(+0.63%) |
Nov 09, 2023 | 8.020 | 8.110 | 7.960 | 7.960 | 153,942 | -0.29(-3.52%) |
Nov 08, 2023 | 8.140 | 8.250 | 8.097 | 8.250 | 142,742 | +0.79(+10.59%) |
Nov 07, 2023 | 7.470 | 7.530 | 7.440 | 7.460 | 440,456 | -0.27(-3.49%) |
Nov 06, 2023 | 7.740 | 7.800 | 7.700 | 7.730 | 233,941 | +0.05(+0.65%) |
Nov 03, 2023 | 7.755 | 7.840 | 7.650 | 7.680 | 144,958 | +0.20(+2.67%) |
Nov 02, 2023 | 7.390 | 7.480 | 7.390 | 7.480 | 328,370 | +0.34(+4.76%) |