Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.090 | 9.360 | 9.000 | 9.050 | 214,246 | -0.02(-0.22%) |
Jan 30, 2024 | 9.140 | 9.150 | 9.020 | 9.070 | 8,120 | -0.19(-2.05%) |
Jan 29, 2024 | 9.070 | 9.260 | 9.020 | 9.260 | 10,186 | +0.12(+1.27%) |
Jan 26, 2024 | 9.200 | 9.260 | 9.110 | 9.144 | 81,037 | -0.01(-0.07%) |
Jan 25, 2024 | 9.200 | 9.210 | 9.090 | 9.150 | 7,696 | -0.09(-0.97%) |
Jan 24, 2024 | 9.560 | 9.570 | 9.240 | 9.240 | 18,612 | -0.10(-1.07%) |
Jan 23, 2024 | 9.340 | 9.450 | 9.210 | 9.340 | 26,238 | +0.35(+3.89%) |
Jan 22, 2024 | 8.870 | 9.220 | 8.870 | 8.990 | 11,237 | +0.10(+1.12%) |
Jan 19, 2024 | 8.890 | 8.905 | 8.730 | 8.890 | 21,490 | -0.09(-1.00%) |
Jan 18, 2024 | 8.970 | 9.020 | 8.890 | 8.980 | 12,268 | +0.09(+1.01%) |
Jan 17, 2024 | 8.920 | 8.940 | 8.800 | 8.890 | 26,946 | -0.32(-3.47%) |
Jan 16, 2024 | 9.410 | 9.410 | 9.200 | 9.210 | 21,929 | -0.45(-4.66%) |
Jan 12, 2024 | 9.820 | 9.930 | 9.650 | 9.660 | 15,022 | -0.16(-1.63%) |
Jan 11, 2024 | 9.950 | 9.950 | 9.710 | 9.820 | 13,765 | -0.14(-1.41%) |
Jan 10, 2024 | 9.960 | 10.00 | 9.812 | 9.960 | 30,423 | -0.05(-0.50%) |
Jan 09, 2024 | 10.00 | 10.08 | 9.900 | 10.01 | 15,519 | -0.11(-1.09%) |
Jan 08, 2024 | 10.10 | 10.16 | 9.950 | 10.12 | 9,512 | +0.01(+0.10%) |
Jan 05, 2024 | 10.06 | 10.28 | 10.05 | 10.11 | 11,417 | -0.10(-0.98%) |
Jan 04, 2024 | 10.13 | 10.30 | 10.13 | 10.21 | 18,798 | +0.03(+0.29%) |
Jan 03, 2024 | 10.25 | 10.27 | 10.04 | 10.18 | 10,746 | -0.36(-3.42%) |
Jan 02, 2024 | 10.54 | 10.77 | 10.51 | 10.54 | 51,825 | -0.28(-2.54%) |
Dec 29, 2023 | 10.87 | 10.94 | 10.77 | 10.81 | 15,790 | -0.08(-0.69%) |
Dec 28, 2023 | 10.92 | 10.96 | 10.86 | 10.89 | 7,476 | +0.09(+0.79%) |
Dec 27, 2023 | 10.80 | 10.84 | 10.75 | 10.80 | 19,002 | +0.15(+1.40%) |
Dec 26, 2023 | 10.53 | 10.75 | 10.49 | 10.66 | 30,567 | +0.16(+1.52%) |
Dec 22, 2023 | 10.56 | 10.59 | 10.42 | 10.50 | 45,072 | -0.01(-0.10%) |
Dec 21, 2023 | 10.41 | 10.58 | 10.35 | 10.51 | 24,072 | +0.34(+3.33%) |
Dec 20, 2023 | 10.46 | 10.55 | 10.17 | 10.17 | 35,854 | -0.38(-3.59%) |
Dec 19, 2023 | 10.27 | 10.59 | 10.27 | 10.55 | 40,367 | +0.23(+2.22%) |
Dec 18, 2023 | 10.31 | 10.48 | 10.24 | 10.32 | 34,943 | -0.19(-1.80%) |
Dec 15, 2023 | 10.52 | 10.60 | 10.45 | 10.51 | 22,401 | +0.05(+0.48%) |
Dec 14, 2023 | 10.14 | 10.64 | 10.14 | 10.46 | 32,772 | +0.66(+6.70%) |
Dec 13, 2023 | 9.233 | 9.840 | 9.233 | 9.800 | 49,104 | +0.34(+3.58%) |
Dec 12, 2023 | 9.571 | 9.591 | 9.362 | 9.462 | 21,726 | -0.22(-2.26%) |
Dec 11, 2023 | 9.561 | 9.730 | 9.561 | 9.681 | 22,263 | +0.01(+0.10%) |
Dec 08, 2023 | 9.671 | 9.830 | 9.601 | 9.671 | 35,677 | -0.05(-0.51%) |
Dec 07, 2023 | 9.691 | 9.769 | 9.681 | 9.720 | 8,759 | -0.04(-0.41%) |
Dec 06, 2023 | 9.939 | 9.949 | 9.720 | 9.760 | 32,686 | -0.15(-1.51%) |
Dec 05, 2023 | 9.939 | 10.05 | 9.899 | 9.909 | 29,012 | -0.14(-1.39%) |
Dec 04, 2023 | 10.03 | 10.17 | 10.01 | 10.05 | 24,979 | +0.01(+0.10%) |
Dec 01, 2023 | 9.621 | 10.09 | 9.621 | 10.04 | 13,876 | +0.23(+2.33%) |
Nov 30, 2023 | 9.820 | 9.890 | 9.651 | 9.810 | 15,636 | +0.06(+0.61%) |
Nov 29, 2023 | 9.621 | 9.860 | 9.621 | 9.750 | 19,325 | +0.26(+2.73%) |
Nov 28, 2023 | 9.382 | 9.521 | 9.293 | 9.492 | 37,533 | +0.02(+0.26%) |
Nov 27, 2023 | 9.521 | 9.551 | 9.392 | 9.467 | 24,203 | -0.11(-1.19%) |
Nov 24, 2023 | 9.541 | 9.591 | 9.472 | 9.581 | 8,625 | -0.10(-1.03%) |
Nov 22, 2023 | 9.611 | 9.681 | 9.591 | 9.681 | 35,796 | +0.05(+0.52%) |
Nov 21, 2023 | 9.760 | 9.760 | 9.586 | 9.631 | 19,421 | -0.25(-2.52%) |
Nov 20, 2023 | 9.750 | 9.899 | 9.651 | 9.880 | 41,858 | +0.25(+2.58%) |
Nov 17, 2023 | 9.651 | 9.671 | 9.521 | 9.631 | 11,190 | +0.05(+0.52%) |
Nov 16, 2023 | 9.611 | 9.641 | 9.571 | 9.581 | 26,285 | -0.24(-2.43%) |
Nov 15, 2023 | 9.750 | 10.05 | 9.750 | 9.820 | 19,254 | +0.16(+1.65%) |
Nov 14, 2023 | 9.263 | 9.691 | 9.263 | 9.661 | 27,855 | +0.75(+8.37%) |
Nov 13, 2023 | 8.825 | 8.984 | 8.805 | 8.915 | 15,589 | +0.03(+0.34%) |
Nov 10, 2023 | 8.865 | 8.901 | 8.703 | 8.885 | 17,057 | -0.19(-2.08%) |
Nov 09, 2023 | 9.243 | 9.312 | 9.054 | 9.074 | 16,077 | -0.13(-1.41%) |
Nov 08, 2023 | 9.322 | 9.342 | 9.198 | 9.203 | 12,771 | -0.16(-1.70%) |
Nov 07, 2023 | 9.362 | 9.442 | 9.253 | 9.362 | 11,580 | -0.12(-1.26%) |
Nov 06, 2023 | 9.710 | 9.710 | 9.402 | 9.482 | 33,505 | -0.09(-0.94%) |
Nov 03, 2023 | 9.482 | 9.738 | 9.482 | 9.571 | 6,496 | +0.34(+3.66%) |
Nov 02, 2023 | 9.014 | 9.312 | 9.014 | 9.233 | 23,314 | +0.37(+4.15%) |