Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.304 | 9.314 | 9.285 | 9.285 | 40,582 | -0.03(-0.37%) |
Jan 30, 2024 | 9.285 | 9.324 | 9.275 | 9.319 | 33,902 | +0.04(+0.48%) |
Jan 29, 2024 | 9.255 | 9.280 | 9.226 | 9.275 | 72,755 | +0.05(+0.53%) |
Jan 26, 2024 | 9.216 | 9.255 | 9.211 | 9.226 | 57,080 | +0.00(+0.00%) |
Jan 25, 2024 | 9.167 | 9.226 | 9.157 | 9.226 | 55,735 | +0.10(+1.13%) |
Jan 24, 2024 | 9.118 | 9.131 | 9.108 | 9.123 | 57,816 | +0.01(+0.16%) |
Jan 23, 2024 | 9.108 | 9.128 | 9.099 | 9.108 | 35,716 | -0.00(-0.05%) |
Jan 22, 2024 | 9.069 | 9.113 | 9.069 | 9.113 | 36,278 | +0.07(+0.81%) |
Jan 19, 2024 | 8.971 | 9.045 | 8.944 | 9.040 | 41,260 | +0.08(+0.88%) |
Jan 18, 2024 | 9.030 | 9.030 | 8.922 | 8.961 | 230,795 | -0.07(-0.76%) |
Jan 17, 2024 | 9.030 | 9.030 | 9.010 | 9.030 | 53,486 | -0.02(-0.22%) |
Jan 16, 2024 | 9.059 | 9.069 | 9.030 | 9.050 | 24,557 | -0.02(-0.22%) |
Jan 12, 2024 | 9.069 | 9.079 | 9.050 | 9.069 | 33,874 | +0.02(+0.17%) |
Jan 11, 2024 | 9.040 | 9.067 | 9.030 | 9.054 | 167,403 | +0.02(+0.27%) |
Jan 10, 2024 | 9.050 | 9.069 | 9.010 | 9.029 | 33,098 | +0.00(+0.04%) |
Jan 09, 2024 | 9.000 | 9.035 | 8.971 | 9.025 | 413,485 | +0.03(+0.28%) |
Jan 08, 2024 | 8.961 | 9.010 | 8.932 | 9.000 | 98,529 | +0.09(+0.99%) |
Jan 05, 2024 | 8.942 | 8.991 | 8.912 | 8.912 | 81,178 | -0.06(-0.66%) |
Jan 04, 2024 | 8.902 | 8.971 | 8.902 | 8.971 | 93,371 | +0.02(+0.22%) |
Jan 03, 2024 | 8.912 | 8.951 | 8.844 | 8.951 | 60,227 | +0.04(+0.44%) |
Jan 02, 2024 | 8.893 | 8.927 | 8.893 | 8.912 | 48,637 | +0.01(+0.11%) |
Dec 29, 2023 | 8.961 | 8.995 | 8.902 | 8.902 | 134,684 | -0.12(-1.30%) |
Dec 28, 2023 | 9.030 | 9.064 | 8.991 | 9.020 | 47,732 | -0.00(-0.03%) |
Dec 27, 2023 | 9.013 | 9.027 | 8.993 | 9.023 | 59,129 | +0.01(+0.16%) |
Dec 26, 2023 | 8.974 | 9.021 | 8.974 | 9.008 | 53,841 | +0.04(+0.43%) |
Dec 22, 2023 | 8.993 | 9.013 | 8.954 | 8.969 | 82,605 | +0.01(+0.06%) |
Dec 21, 2023 | 8.954 | 9.018 | 8.945 | 8.964 | 75,902 | +0.02(+0.22%) |
Dec 20, 2023 | 8.945 | 9.013 | 8.940 | 8.945 | 149,822 | +0.00(+0.00%) |
Dec 19, 2023 | 8.886 | 8.954 | 8.886 | 8.945 | 141,051 | +0.05(+0.60%) |
Dec 18, 2023 | 8.925 | 8.964 | 8.798 | 8.891 | 146,577 | -0.05(-0.60%) |
Dec 15, 2023 | 8.915 | 8.973 | 8.915 | 8.945 | 92,789 | +0.00(+0.00%) |
Dec 14, 2023 | 8.818 | 8.959 | 8.818 | 8.945 | 137,047 | +0.18(+2.00%) |
Dec 13, 2023 | 8.682 | 8.798 | 8.662 | 8.769 | 100,906 | +0.12(+1.34%) |
Dec 12, 2023 | 8.633 | 8.691 | 8.623 | 8.653 | 102,239 | +0.00(+0.01%) |
Dec 11, 2023 | 8.672 | 8.691 | 8.613 | 8.652 | 64,149 | -0.04(-0.50%) |
Dec 08, 2023 | 8.730 | 8.730 | 8.662 | 8.696 | 103,635 | -0.03(-0.38%) |
Dec 07, 2023 | 8.682 | 8.750 | 8.672 | 8.729 | 79,832 | +0.02(+0.21%) |
Dec 06, 2023 | 8.691 | 8.720 | 8.623 | 8.711 | 42,535 | +0.02(+0.22%) |
Dec 05, 2023 | 8.682 | 8.728 | 8.662 | 8.691 | 59,798 | -0.01(-0.16%) |
Dec 04, 2023 | 8.734 | 8.744 | 8.656 | 8.705 | 46,716 | -0.03(-0.34%) |
Dec 01, 2023 | 8.579 | 8.734 | 8.579 | 8.734 | 51,166 | +0.09(+1.05%) |
Nov 30, 2023 | 8.637 | 8.671 | 8.618 | 8.643 | 34,983 | +0.03(+0.36%) |
Nov 29, 2023 | 8.560 | 8.627 | 8.560 | 8.613 | 35,381 | +0.07(+0.87%) |
Nov 28, 2023 | 8.501 | 8.550 | 8.501 | 8.538 | 33,423 | +0.03(+0.35%) |
Nov 27, 2023 | 8.453 | 8.521 | 8.435 | 8.509 | 34,618 | +0.07(+0.78%) |
Nov 24, 2023 | 8.414 | 8.462 | 8.414 | 8.443 | 16,870 | +0.01(+0.12%) |
Nov 22, 2023 | 8.501 | 8.501 | 8.404 | 8.434 | 67,180 | -0.03(-0.34%) |
Nov 21, 2023 | 8.511 | 8.521 | 8.463 | 8.463 | 45,888 | -0.05(-0.63%) |
Nov 20, 2023 | 8.511 | 8.530 | 8.505 | 8.516 | 47,639 | +0.01(+0.17%) |
Nov 17, 2023 | 8.530 | 8.540 | 8.501 | 8.502 | 51,774 | +0.01(+0.06%) |
Nov 16, 2023 | 8.472 | 8.497 | 8.463 | 8.497 | 50,665 | +0.03(+0.34%) |
Nov 15, 2023 | 8.482 | 8.501 | 8.443 | 8.468 | 53,493 | -0.01(-0.17%) |
Nov 14, 2023 | 8.424 | 8.530 | 8.424 | 8.482 | 80,420 | +0.16(+1.98%) |
Nov 13, 2023 | 8.288 | 8.346 | 8.240 | 8.317 | 89,708 | +0.04(+0.47%) |
Nov 10, 2023 | 8.288 | 8.298 | 8.249 | 8.278 | 50,155 | +0.04(+0.47%) |
Nov 09, 2023 | 8.375 | 8.375 | 8.240 | 8.240 | 40,814 | -0.15(-1.73%) |
Nov 08, 2023 | 8.346 | 8.385 | 8.337 | 8.385 | 47,627 | +0.05(+0.58%) |
Nov 07, 2023 | 8.337 | 8.404 | 8.327 | 8.337 | 84,752 | -0.03(-0.35%) |
Nov 06, 2023 | 8.375 | 8.395 | 8.346 | 8.366 | 53,728 | -0.05(-0.58%) |
Nov 03, 2023 | 8.356 | 8.414 | 8.356 | 8.414 | 208,361 | +0.17(+2.07%) |
Nov 02, 2023 | 8.109 | 8.272 | 8.109 | 8.244 | 53,494 | +0.21(+2.64%) |