Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.606 | 9.685 | 9.582 | 9.636 | 209,879 | +0.10(+1.03%) |
Jan 30, 2024 | 9.528 | 9.577 | 9.508 | 9.538 | 122,404 | +0.01(+0.10%) |
Jan 29, 2024 | 9.410 | 9.547 | 9.410 | 9.528 | 252,882 | +0.15(+1.57%) |
Jan 26, 2024 | 9.380 | 9.538 | 9.350 | 9.380 | 314,309 | +0.00(+0.00%) |
Jan 25, 2024 | 9.400 | 9.449 | 9.380 | 9.380 | 134,760 | +0.01(+0.16%) |
Jan 24, 2024 | 9.390 | 9.429 | 9.360 | 9.365 | 123,346 | +0.02(+0.26%) |
Jan 23, 2024 | 9.429 | 9.469 | 9.331 | 9.341 | 351,719 | -0.11(-1.15%) |
Jan 22, 2024 | 9.410 | 9.528 | 9.410 | 9.449 | 163,629 | +0.05(+0.52%) |
Jan 19, 2024 | 9.380 | 9.410 | 9.321 | 9.400 | 125,974 | +0.00(+0.00%) |
Jan 18, 2024 | 9.469 | 9.474 | 9.365 | 9.400 | 2,763,806 | -0.05(-0.52%) |
Jan 17, 2024 | 9.528 | 9.538 | 9.439 | 9.449 | 98,218 | -0.12(-1.23%) |
Jan 16, 2024 | 9.567 | 9.597 | 9.538 | 9.567 | 254,380 | -0.02(-0.21%) |
Jan 12, 2024 | 9.632 | 9.632 | 9.563 | 9.588 | 136,066 | +0.02(+0.26%) |
Jan 11, 2024 | 9.573 | 9.583 | 9.536 | 9.563 | 145,253 | +0.01(+0.10%) |
Jan 10, 2024 | 9.612 | 9.627 | 9.543 | 9.553 | 138,553 | -0.03(-0.31%) |
Jan 09, 2024 | 9.671 | 9.671 | 9.553 | 9.583 | 154,504 | -0.08(-0.81%) |
Jan 08, 2024 | 9.642 | 9.710 | 9.642 | 9.661 | 147,943 | +0.07(+0.72%) |
Jan 05, 2024 | 9.642 | 9.651 | 9.583 | 9.592 | 134,478 | -0.03(-0.31%) |
Jan 04, 2024 | 9.671 | 9.691 | 9.592 | 9.622 | 150,732 | -0.08(-0.81%) |
Jan 03, 2024 | 9.671 | 9.700 | 9.632 | 9.700 | 135,556 | +0.05(+0.51%) |
Jan 02, 2024 | 9.592 | 9.671 | 9.592 | 9.651 | 175,551 | -0.05(-0.51%) |
Dec 29, 2023 | 9.543 | 9.720 | 9.543 | 9.700 | 496,926 | +0.08(+0.82%) |
Dec 28, 2023 | 9.622 | 9.661 | 9.575 | 9.622 | 317,061 | +0.00(+0.00%) |
Dec 27, 2023 | 9.602 | 9.651 | 9.583 | 9.622 | 223,350 | +0.05(+0.51%) |
Dec 26, 2023 | 9.612 | 9.612 | 9.563 | 9.573 | 264,446 | -0.06(-0.61%) |
Dec 22, 2023 | 9.602 | 9.651 | 9.583 | 9.632 | 197,110 | +0.04(+0.46%) |
Dec 21, 2023 | 9.671 | 9.681 | 9.553 | 9.588 | 181,004 | -0.04(-0.46%) |
Dec 20, 2023 | 9.671 | 9.691 | 9.602 | 9.632 | 270,575 | -0.03(-0.30%) |
Dec 19, 2023 | 9.661 | 9.676 | 9.581 | 9.661 | 283,498 | +0.08(+0.82%) |
Dec 18, 2023 | 9.661 | 9.671 | 9.543 | 9.583 | 269,339 | -0.06(-0.61%) |
Dec 15, 2023 | 9.691 | 9.729 | 9.592 | 9.642 | 221,224 | -0.04(-0.41%) |
Dec 14, 2023 | 9.514 | 9.720 | 9.514 | 9.681 | 296,929 | +0.25(+2.64%) |
Dec 13, 2023 | 9.353 | 9.451 | 9.295 | 9.431 | 219,948 | +0.08(+0.84%) |
Dec 12, 2023 | 9.383 | 9.383 | 9.334 | 9.353 | 114,939 | -0.02(-0.21%) |
Dec 11, 2023 | 9.412 | 9.422 | 9.353 | 9.373 | 144,596 | -0.03(-0.31%) |
Dec 08, 2023 | 9.422 | 9.422 | 9.373 | 9.402 | 125,730 | -0.04(-0.41%) |
Dec 07, 2023 | 9.373 | 9.480 | 9.343 | 9.441 | 167,802 | +0.10(+1.05%) |
Dec 06, 2023 | 9.431 | 9.441 | 9.343 | 9.343 | 162,349 | -0.07(-0.73%) |
Dec 05, 2023 | 9.441 | 9.451 | 9.392 | 9.412 | 129,013 | +0.02(+0.21%) |
Dec 04, 2023 | 9.373 | 9.436 | 9.348 | 9.392 | 114,530 | -0.01(-0.10%) |
Dec 01, 2023 | 9.246 | 9.407 | 9.246 | 9.402 | 228,304 | +0.16(+1.69%) |
Nov 30, 2023 | 9.285 | 9.294 | 9.182 | 9.246 | 174,631 | -0.02(-0.21%) |
Nov 29, 2023 | 9.216 | 9.275 | 9.216 | 9.265 | 153,134 | +0.12(+1.28%) |
Nov 28, 2023 | 9.128 | 9.177 | 9.128 | 9.148 | 120,567 | -0.02(-0.21%) |
Nov 27, 2023 | 9.226 | 9.236 | 9.158 | 9.168 | 113,645 | -0.01(-0.11%) |
Nov 24, 2023 | 9.197 | 9.275 | 9.168 | 9.177 | 46,123 | -0.03(-0.32%) |
Nov 22, 2023 | 9.265 | 9.295 | 9.187 | 9.207 | 130,732 | +0.01(+0.11%) |
Nov 21, 2023 | 9.197 | 9.275 | 9.197 | 9.197 | 219,340 | -0.02(-0.21%) |
Nov 20, 2023 | 9.119 | 9.231 | 9.109 | 9.216 | 217,110 | +0.10(+1.07%) |
Nov 17, 2023 | 9.138 | 9.140 | 9.040 | 9.119 | 271,409 | +0.05(+0.54%) |
Nov 16, 2023 | 8.972 | 9.084 | 8.972 | 9.070 | 164,071 | +0.18(+1.98%) |
Nov 15, 2023 | 8.874 | 8.913 | 8.845 | 8.894 | 178,087 | +0.02(+0.22%) |
Nov 14, 2023 | 8.767 | 8.913 | 8.767 | 8.874 | 169,339 | +0.19(+2.19%) |
Nov 13, 2023 | 8.685 | 8.723 | 8.646 | 8.685 | 201,943 | -0.03(-0.34%) |
Nov 10, 2023 | 8.714 | 8.743 | 8.688 | 8.714 | 250,254 | +0.04(+0.45%) |
Nov 09, 2023 | 8.733 | 8.753 | 8.646 | 8.675 | 150,885 | -0.07(-0.78%) |
Nov 08, 2023 | 8.675 | 8.743 | 8.608 | 8.743 | 345,110 | +0.14(+1.58%) |
Nov 07, 2023 | 8.451 | 8.646 | 8.451 | 8.607 | 202,880 | +0.18(+2.08%) |
Nov 06, 2023 | 8.451 | 8.504 | 8.373 | 8.431 | 198,690 | -0.05(-0.57%) |
Nov 03, 2023 | 8.431 | 8.568 | 8.431 | 8.480 | 177,895 | +0.13(+1.52%) |
Nov 02, 2023 | 8.334 | 8.402 | 8.305 | 8.354 | 191,179 | +0.05(+0.59%) |