Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.340 | 9.440 | 9.280 | 9.330 | 95,864 | -0.12(-1.27%) |
Jan 30, 2024 | 9.420 | 9.490 | 9.390 | 9.450 | 149,863 | -0.08(-0.84%) |
Jan 29, 2024 | 9.550 | 9.550 | 9.390 | 9.530 | 237,046 | +0.03(+0.32%) |
Jan 26, 2024 | 9.670 | 9.670 | 9.490 | 9.500 | 111,399 | -0.10(-1.04%) |
Jan 25, 2024 | 9.650 | 9.710 | 9.540 | 9.600 | 137,699 | +0.05(+0.52%) |
Jan 24, 2024 | 9.660 | 9.800 | 9.410 | 9.550 | 199,137 | -0.44(-4.40%) |
Jan 23, 2024 | 10.01 | 10.02 | 9.930 | 9.990 | 939,661 | +0.17(+1.73%) |
Jan 22, 2024 | 9.710 | 9.890 | 9.710 | 9.820 | 343,842 | +0.03(+0.31%) |
Jan 19, 2024 | 9.800 | 9.800 | 9.710 | 9.790 | 141,974 | +0.01(+0.10%) |
Jan 18, 2024 | 9.530 | 9.790 | 9.530 | 9.780 | 372,675 | -0.02(-0.20%) |
Jan 17, 2024 | 9.860 | 9.870 | 9.750 | 9.800 | 196,056 | -0.47(-4.58%) |
Jan 16, 2024 | 10.21 | 10.36 | 10.21 | 10.27 | 195,980 | -0.01(-0.10%) |
Jan 12, 2024 | 10.31 | 10.32 | 10.15 | 10.28 | 122,462 | +0.18(+1.78%) |
Jan 11, 2024 | 9.950 | 10.11 | 9.950 | 10.10 | 545,538 | -0.02(-0.20%) |
Jan 10, 2024 | 10.17 | 10.17 | 10.08 | 10.12 | 110,766 | +0.10(+1.00%) |
Jan 09, 2024 | 10.15 | 10.15 | 9.910 | 10.02 | 99,045 | -0.05(-0.50%) |
Jan 08, 2024 | 10.07 | 10.07 | 9.750 | 10.07 | 168,907 | +0.12(+1.21%) |
Jan 05, 2024 | 10.07 | 10.07 | 9.810 | 9.950 | 116,815 | +0.02(+0.20%) |
Jan 04, 2024 | 10.08 | 10.08 | 9.920 | 9.930 | 231,753 | +0.09(+0.91%) |
Jan 03, 2024 | 9.900 | 10.04 | 9.840 | 9.840 | 107,254 | -0.14(-1.40%) |
Jan 02, 2024 | 10.26 | 10.26 | 9.940 | 9.980 | 209,129 | -0.11(-1.05%) |
Dec 29, 2023 | 9.840 | 10.36 | 9.840 | 10.09 | 79,279 | -0.05(-0.53%) |
Dec 28, 2023 | 10.01 | 10.29 | 10.01 | 10.14 | 97,800 | +0.27(+2.74%) |
Dec 27, 2023 | 9.710 | 9.870 | 9.510 | 9.870 | 255,476 | +0.14(+1.44%) |
Dec 26, 2023 | 9.340 | 9.790 | 9.340 | 9.730 | 188,800 | -0.08(-0.82%) |
Dec 22, 2023 | 10.09 | 10.09 | 9.480 | 9.810 | 99,337 | -0.04(-0.41%) |
Dec 21, 2023 | 9.470 | 9.880 | 9.470 | 9.850 | 202,210 | +0.22(+2.28%) |
Dec 20, 2023 | 9.460 | 9.810 | 9.460 | 9.630 | 118,929 | -0.12(-1.23%) |
Dec 19, 2023 | 9.590 | 9.800 | 9.590 | 9.750 | 171,613 | +0.11(+1.14%) |
Dec 18, 2023 | 9.490 | 9.690 | 9.490 | 9.640 | 232,013 | -0.09(-0.92%) |
Dec 15, 2023 | 9.800 | 9.840 | 9.660 | 9.730 | 169,790 | +0.08(+0.83%) |
Dec 14, 2023 | 9.300 | 9.700 | 9.300 | 9.650 | 215,230 | -0.02(-0.21%) |
Dec 13, 2023 | 9.740 | 9.740 | 9.180 | 9.670 | 161,230 | +0.17(+1.79%) |
Dec 12, 2023 | 9.430 | 9.510 | 9.310 | 9.500 | 182,202 | +0.05(+0.53%) |
Dec 11, 2023 | 9.770 | 9.770 | 9.070 | 9.450 | 720,697 | +0.11(+1.18%) |
Dec 08, 2023 | 9.030 | 9.382 | 9.030 | 9.340 | 142,450 | -0.01(-0.11%) |
Dec 07, 2023 | 9.030 | 9.610 | 9.030 | 9.350 | 199,978 | +0.08(+0.86%) |
Dec 06, 2023 | 9.040 | 9.390 | 9.040 | 9.270 | 237,334 | +0.04(+0.43%) |
Dec 05, 2023 | 9.220 | 9.280 | 9.160 | 9.230 | 242,684 | -0.07(-0.75%) |
Dec 04, 2023 | 9.310 | 9.420 | 9.210 | 9.300 | 290,614 | -0.17(-1.80%) |
Dec 01, 2023 | 9.030 | 9.470 | 9.030 | 9.470 | 207,598 | +0.00(+0.00%) |
Nov 30, 2023 | 9.310 | 9.489 | 9.310 | 9.470 | 220,187 | -0.01(-0.11%) |
Nov 29, 2023 | 9.230 | 9.550 | 9.230 | 9.480 | 130,752 | -0.08(-0.84%) |
Nov 28, 2023 | 9.620 | 9.640 | 9.470 | 9.560 | 211,899 | -0.14(-1.44%) |
Nov 27, 2023 | 9.650 | 9.720 | 9.630 | 9.700 | 204,927 | +0.03(+0.31%) |
Nov 24, 2023 | 9.620 | 9.740 | 9.620 | 9.670 | 104,348 | +0.01(+0.10%) |
Nov 22, 2023 | 9.610 | 9.730 | 9.610 | 9.660 | 109,598 | -0.02(-0.21%) |
Nov 21, 2023 | 9.600 | 9.790 | 9.600 | 9.680 | 210,163 | +0.00(+0.00%) |
Nov 20, 2023 | 10.09 | 10.09 | 9.640 | 9.680 | 236,832 | +0.09(+0.94%) |
Nov 17, 2023 | 9.444 | 9.810 | 9.444 | 9.590 | 96,481 | +0.11(+1.16%) |
Nov 16, 2023 | 9.390 | 9.510 | 9.380 | 9.480 | 184,991 | +0.03(+0.32%) |
Nov 15, 2023 | 9.500 | 9.570 | 9.390 | 9.450 | 147,175 | -0.02(-0.21%) |
Nov 14, 2023 | 9.303 | 9.480 | 9.200 | 9.470 | 170,695 | +0.16(+1.72%) |
Nov 13, 2023 | 8.940 | 9.350 | 8.940 | 9.310 | 259,235 | -0.07(-0.73%) |
Nov 10, 2023 | 9.120 | 9.430 | 9.120 | 9.379 | 149,181 | -0.02(-0.23%) |
Nov 09, 2023 | 9.490 | 9.580 | 9.400 | 9.400 | 271,047 | -0.04(-0.42%) |
Nov 08, 2023 | 9.470 | 9.490 | 9.420 | 9.440 | 144,069 | -0.10(-1.05%) |
Nov 07, 2023 | 9.220 | 9.580 | 9.220 | 9.540 | 307,401 | +0.05(+0.53%) |
Nov 06, 2023 | 9.290 | 9.650 | 9.290 | 9.490 | 242,280 | -0.21(-2.16%) |
Nov 03, 2023 | 9.660 | 9.820 | 9.560 | 9.700 | 141,984 | +0.24(+2.54%) |
Nov 02, 2023 | 9.190 | 9.550 | 9.190 | 9.460 | 275,042 | +0.29(+3.16%) |