Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.160 | 9.340 | 9.090 | 9.150 | 105,270 | -0.06(-0.65%) |
Jan 30, 2024 | 9.460 | 9.460 | 9.210 | 9.210 | 91,436 | -0.28(-2.95%) |
Jan 29, 2024 | 9.570 | 9.570 | 9.330 | 9.490 | 90,027 | +0.11(+1.17%) |
Jan 26, 2024 | 9.460 | 9.560 | 9.350 | 9.380 | 75,780 | +0.00(+0.00%) |
Jan 25, 2024 | 9.510 | 9.545 | 9.230 | 9.380 | 169,530 | -0.06(-0.64%) |
Jan 24, 2024 | 9.630 | 9.650 | 9.420 | 9.440 | 93,659 | -0.13(-1.36%) |
Jan 23, 2024 | 9.530 | 9.700 | 9.460 | 9.570 | 93,930 | +0.10(+1.06%) |
Jan 22, 2024 | 9.430 | 9.490 | 9.335 | 9.470 | 143,618 | +0.07(+0.74%) |
Jan 19, 2024 | 9.440 | 9.445 | 9.280 | 9.400 | 112,884 | +0.00(+0.00%) |
Jan 18, 2024 | 9.190 | 9.400 | 9.120 | 9.400 | 88,848 | +0.28(+3.07%) |
Jan 17, 2024 | 9.220 | 9.230 | 9.100 | 9.120 | 155,592 | -0.17(-1.83%) |
Jan 16, 2024 | 9.390 | 9.400 | 9.190 | 9.290 | 84,110 | -0.10(-1.06%) |
Jan 12, 2024 | 9.450 | 9.490 | 9.360 | 9.390 | 101,535 | +0.02(+0.21%) |
Jan 11, 2024 | 9.390 | 9.395 | 9.160 | 9.370 | 188,714 | -0.02(-0.21%) |
Jan 10, 2024 | 9.400 | 9.570 | 9.295 | 9.390 | 104,678 | -0.02(-0.21%) |
Jan 09, 2024 | 9.420 | 9.540 | 9.334 | 9.410 | 97,605 | -0.14(-1.47%) |
Jan 08, 2024 | 9.200 | 9.620 | 9.190 | 9.550 | 177,164 | +0.29(+3.13%) |
Jan 05, 2024 | 9.310 | 9.480 | 9.220 | 9.260 | 189,126 | -0.13(-1.38%) |
Jan 04, 2024 | 9.340 | 9.545 | 9.290 | 9.390 | 146,716 | +0.07(+0.75%) |
Jan 03, 2024 | 9.500 | 9.510 | 9.300 | 9.320 | 106,483 | -0.19(-2.00%) |
Jan 02, 2024 | 9.800 | 9.910 | 9.500 | 9.510 | 202,309 | -0.24(-2.46%) |
Dec 29, 2023 | 9.860 | 9.890 | 9.690 | 9.750 | 193,218 | -0.12(-1.22%) |
Dec 28, 2023 | 9.830 | 9.970 | 9.805 | 9.870 | 213,699 | +0.04(+0.41%) |
Dec 27, 2023 | 9.860 | 10.01 | 9.780 | 9.830 | 138,375 | -0.03(-0.25%) |
Dec 26, 2023 | 9.790 | 9.920 | 9.720 | 9.855 | 128,974 | +0.08(+0.77%) |
Dec 22, 2023 | 9.810 | 9.900 | 9.740 | 9.780 | 135,156 | -0.02(-0.20%) |
Dec 21, 2023 | 9.750 | 9.840 | 9.670 | 9.800 | 136,395 | +0.12(+1.24%) |
Dec 20, 2023 | 9.690 | 10.08 | 9.662 | 9.680 | 269,975 | -0.01(-0.10%) |
Dec 19, 2023 | 9.710 | 9.875 | 9.480 | 9.690 | 304,599 | -0.01(-0.10%) |
Dec 18, 2023 | 9.410 | 9.760 | 9.350 | 9.700 | 281,424 | +0.30(+3.19%) |
Dec 15, 2023 | 9.490 | 9.495 | 9.280 | 9.400 | 790,466 | -0.03(-0.32%) |
Dec 14, 2023 | 9.580 | 9.810 | 9.340 | 9.430 | 268,771 | -0.09(-0.95%) |
Dec 13, 2023 | 9.230 | 9.630 | 9.190 | 9.520 | 408,980 | +0.29(+3.14%) |
Dec 12, 2023 | 9.270 | 9.270 | 9.000 | 9.230 | 106,566 | -0.10(-1.07%) |
Dec 11, 2023 | 9.350 | 9.480 | 9.190 | 9.330 | 147,602 | -0.07(-0.74%) |
Dec 08, 2023 | 9.180 | 9.480 | 9.170 | 9.400 | 143,495 | +0.23(+2.51%) |
Dec 07, 2023 | 9.260 | 9.373 | 9.100 | 9.170 | 140,904 | -0.02(-0.22%) |
Dec 06, 2023 | 9.380 | 9.470 | 9.170 | 9.190 | 143,314 | -0.12(-1.29%) |
Dec 05, 2023 | 9.780 | 9.810 | 9.270 | 9.310 | 169,053 | -0.49(-5.00%) |
Dec 04, 2023 | 9.650 | 9.900 | 9.540 | 9.800 | 243,794 | +0.11(+1.14%) |
Dec 01, 2023 | 9.620 | 9.710 | 9.460 | 9.690 | 251,833 | +0.13(+1.36%) |
Nov 30, 2023 | 9.730 | 9.760 | 9.510 | 9.560 | 161,156 | -0.11(-1.14%) |
Nov 29, 2023 | 9.700 | 10.02 | 9.600 | 9.670 | 180,343 | -0.06(-0.62%) |
Nov 28, 2023 | 9.880 | 9.910 | 9.590 | 9.730 | 184,262 | -0.15(-1.52%) |
Nov 27, 2023 | 10.00 | 10.02 | 9.875 | 9.880 | 159,943 | -0.15(-1.50%) |
Nov 24, 2023 | 9.980 | 10.08 | 9.810 | 10.03 | 74,000 | +0.05(+0.50%) |
Nov 22, 2023 | 10.06 | 10.21 | 9.920 | 9.980 | 225,747 | -0.09(-0.89%) |
Nov 21, 2023 | 10.18 | 10.29 | 9.919 | 10.07 | 204,471 | -0.15(-1.47%) |
Nov 20, 2023 | 10.32 | 10.58 | 10.10 | 10.22 | 233,812 | -0.13(-1.26%) |
Nov 17, 2023 | 10.85 | 10.85 | 10.30 | 10.35 | 401,809 | -0.51(-4.70%) |
Nov 16, 2023 | 11.37 | 12.10 | 10.50 | 10.86 | 1,232,484 | -2.78(-20.38%) |
Nov 15, 2023 | 13.62 | 13.85 | 13.36 | 13.64 | 293,006 | +0.27(+2.02%) |
Nov 14, 2023 | 13.38 | 13.53 | 12.81 | 13.37 | 174,921 | +0.14(+1.06%) |
Nov 13, 2023 | 13.00 | 13.37 | 12.82 | 13.23 | 75,187 | +0.15(+1.15%) |
Nov 10, 2023 | 13.21 | 13.30 | 12.87 | 13.08 | 85,833 | -0.06(-0.46%) |
Nov 09, 2023 | 13.61 | 13.61 | 13.11 | 13.14 | 70,384 | -0.47(-3.45%) |
Nov 08, 2023 | 13.79 | 13.82 | 13.42 | 13.61 | 54,959 | -0.12(-0.87%) |
Nov 07, 2023 | 13.71 | 13.81 | 13.48 | 13.73 | 67,047 | +0.01(+0.07%) |
Nov 06, 2023 | 13.56 | 13.88 | 13.56 | 13.72 | 125,334 | +0.12(+0.88%) |
Nov 03, 2023 | 13.47 | 13.68 | 13.47 | 13.60 | 101,319 | +0.27(+2.03%) |
Nov 02, 2023 | 13.00 | 13.46 | 12.88 | 13.33 | 139,722 | +0.39(+3.01%) |