Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.970 | 10.04 | 9.960 | 9.990 | 30,255 | -0.01(-0.10%) |
Jan 30, 2024 | 9.930 | 10.00 | 9.842 | 10.00 | 29,074 | +0.10(+1.01%) |
Jan 29, 2024 | 9.820 | 9.950 | 9.820 | 9.900 | 67,780 | +0.14(+1.43%) |
Jan 26, 2024 | 9.770 | 9.950 | 9.670 | 9.760 | 52,187 | +0.01(+0.10%) |
Jan 25, 2024 | 9.590 | 9.840 | 9.590 | 9.750 | 9,094 | +0.19(+1.99%) |
Jan 24, 2024 | 9.860 | 9.929 | 9.560 | 9.560 | 41,907 | -0.26(-2.65%) |
Jan 23, 2024 | 9.910 | 10.00 | 9.820 | 9.820 | 27,530 | -0.14(-1.41%) |
Jan 22, 2024 | 9.800 | 10.06 | 9.711 | 9.960 | 40,677 | +0.14(+1.43%) |
Jan 19, 2024 | 9.770 | 9.840 | 9.750 | 9.820 | 19,260 | +0.09(+0.92%) |
Jan 18, 2024 | 9.820 | 9.860 | 9.550 | 9.730 | 14,655 | -0.05(-0.51%) |
Jan 17, 2024 | 9.660 | 9.938 | 9.650 | 9.780 | 51,175 | +0.12(+1.24%) |
Jan 16, 2024 | 9.700 | 9.848 | 9.650 | 9.660 | 29,300 | -0.15(-1.53%) |
Jan 12, 2024 | 9.940 | 9.980 | 9.690 | 9.810 | 35,897 | -0.14(-1.41%) |
Jan 11, 2024 | 9.960 | 9.985 | 9.900 | 9.950 | 12,147 | +0.05(+0.51%) |
Jan 10, 2024 | 9.650 | 9.920 | 9.650 | 9.900 | 26,323 | +0.20(+2.06%) |
Jan 09, 2024 | 9.870 | 10.02 | 9.680 | 9.700 | 20,397 | -0.31(-3.10%) |
Jan 08, 2024 | 9.550 | 10.12 | 9.420 | 10.01 | 36,027 | +0.60(+6.38%) |
Jan 05, 2024 | 9.850 | 9.864 | 9.410 | 9.410 | 25,027 | -0.48(-4.85%) |
Jan 04, 2024 | 9.970 | 9.970 | 9.820 | 9.890 | 9,985 | -0.08(-0.80%) |
Jan 03, 2024 | 9.880 | 9.990 | 9.860 | 9.970 | 30,986 | +0.14(+1.42%) |
Jan 02, 2024 | 9.580 | 9.981 | 9.433 | 9.830 | 36,208 | +0.21(+2.18%) |
Dec 29, 2023 | 9.680 | 9.890 | 9.575 | 9.620 | 34,058 | -0.15(-1.54%) |
Dec 28, 2023 | 9.700 | 9.860 | 9.409 | 9.770 | 38,200 | +0.00(+0.00%) |
Dec 27, 2023 | 9.680 | 9.770 | 9.670 | 9.770 | 17,125 | +0.10(+1.03%) |
Dec 26, 2023 | 9.770 | 9.998 | 9.572 | 9.670 | 32,285 | -0.29(-2.91%) |
Dec 22, 2023 | 10.25 | 10.25 | 9.820 | 9.960 | 33,384 | -0.14(-1.39%) |
Dec 21, 2023 | 10.00 | 10.25 | 10.00 | 10.10 | 50,251 | +0.12(+1.20%) |
Dec 20, 2023 | 10.08 | 10.19 | 9.860 | 9.980 | 37,816 | -0.04(-0.40%) |
Dec 19, 2023 | 9.920 | 10.24 | 9.746 | 10.02 | 66,725 | +0.35(+3.62%) |
Dec 18, 2023 | 9.000 | 9.990 | 8.970 | 9.670 | 64,573 | +0.73(+8.17%) |
Dec 15, 2023 | 8.860 | 8.940 | 8.840 | 8.940 | 11,500 | -0.02(-0.22%) |
Dec 14, 2023 | 9.000 | 9.030 | 8.900 | 8.960 | 8,933 | -0.02(-0.22%) |
Dec 13, 2023 | 8.950 | 9.000 | 8.920 | 8.980 | 17,333 | +0.10(+1.13%) |
Dec 12, 2023 | 9.000 | 9.000 | 8.746 | 8.880 | 32,699 | -0.08(-0.89%) |
Dec 11, 2023 | 8.520 | 9.000 | 8.120 | 8.960 | 60,588 | +0.47(+5.54%) |
Dec 08, 2023 | 8.320 | 8.520 | 8.320 | 8.490 | 35,063 | +0.09(+1.07%) |
Dec 07, 2023 | 8.330 | 8.450 | 8.260 | 8.400 | 55,400 | +0.08(+0.96%) |
Dec 06, 2023 | 8.110 | 8.400 | 8.110 | 8.320 | 29,260 | +0.23(+2.84%) |
Dec 05, 2023 | 7.900 | 8.115 | 7.820 | 8.090 | 80,195 | +0.19(+2.41%) |
Dec 04, 2023 | 7.610 | 8.233 | 7.610 | 7.900 | 495,741 | +0.19(+2.46%) |
Dec 01, 2023 | 7.450 | 7.720 | 7.440 | 7.710 | 32,218 | +0.20(+2.66%) |
Nov 30, 2023 | 7.660 | 7.690 | 7.510 | 7.510 | 122,208 | -0.09(-1.18%) |
Nov 29, 2023 | 7.420 | 7.725 | 7.310 | 7.600 | 44,223 | +0.13(+1.74%) |
Nov 28, 2023 | 7.500 | 7.500 | 7.370 | 7.470 | 7,273 | -0.01(-0.13%) |
Nov 27, 2023 | 7.620 | 7.620 | 7.480 | 7.480 | 23,373 | -0.10(-1.32%) |
Nov 24, 2023 | 7.550 | 7.601 | 7.550 | 7.580 | 3,769 | +0.03(+0.40%) |
Nov 22, 2023 | 7.600 | 7.610 | 7.550 | 7.550 | 20,929 | -0.07(-0.92%) |
Nov 21, 2023 | 7.650 | 7.750 | 7.600 | 7.620 | 8,280 | -0.10(-1.30%) |
Nov 20, 2023 | 7.840 | 7.919 | 7.720 | 7.720 | 6,276 | -0.03(-0.39%) |
Nov 17, 2023 | 7.820 | 7.820 | 7.610 | 7.750 | 5,886 | +0.01(+0.13%) |
Nov 16, 2023 | 7.820 | 7.820 | 7.720 | 7.740 | 5,771 | +0.02(+0.26%) |
Nov 15, 2023 | 7.650 | 7.770 | 7.650 | 7.720 | 11,783 | +0.06(+0.78%) |
Nov 14, 2023 | 7.600 | 7.754 | 7.516 | 7.660 | 17,167 | +0.11(+1.46%) |
Nov 13, 2023 | 7.660 | 7.660 | 7.550 | 7.550 | 5,290 | -0.05(-0.66%) |
Nov 10, 2023 | 7.550 | 7.670 | 7.520 | 7.600 | 9,419 | +0.05(+0.66%) |
Nov 09, 2023 | 7.750 | 7.750 | 7.530 | 7.550 | 8,095 | -0.15(-1.95%) |
Nov 08, 2023 | 7.840 | 7.840 | 7.661 | 7.700 | 5,225 | +0.00(+0.00%) |
Nov 07, 2023 | 7.800 | 7.870 | 7.700 | 7.700 | 12,651 | -0.07(-0.90%) |
Nov 06, 2023 | 7.800 | 7.840 | 7.750 | 7.770 | 8,406 | +0.07(+0.91%) |
Nov 03, 2023 | 7.800 | 7.830 | 7.476 | 7.700 | 23,926 | -0.05(-0.71%) |
Nov 02, 2023 | 7.450 | 7.755 | 7.450 | 7.755 | 9,964 | +0.35(+4.80%) |