Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.960 | 9.110 | 8.850 | 8.850 | 693,648 | -0.12(-1.34%) |
Jan 30, 2024 | 8.980 | 9.030 | 8.830 | 8.970 | 434,731 | -0.08(-0.88%) |
Jan 29, 2024 | 8.980 | 9.060 | 8.770 | 9.050 | 550,174 | +0.03(+0.33%) |
Jan 26, 2024 | 9.170 | 9.240 | 9.000 | 9.020 | 468,423 | -0.10(-1.10%) |
Jan 25, 2024 | 9.030 | 9.120 | 8.900 | 9.120 | 441,560 | +0.15(+1.67%) |
Jan 24, 2024 | 9.350 | 9.360 | 8.950 | 8.970 | 548,713 | -0.26(-2.82%) |
Jan 23, 2024 | 9.080 | 9.240 | 8.960 | 9.230 | 1,179,318 | +0.29(+3.24%) |
Jan 22, 2024 | 8.850 | 8.950 | 8.810 | 8.940 | 836,049 | +0.15(+1.71%) |
Jan 19, 2024 | 8.880 | 8.880 | 8.630 | 8.790 | 945,473 | -0.07(-0.79%) |
Jan 18, 2024 | 8.870 | 8.900 | 8.750 | 8.860 | 791,461 | +0.00(+0.00%) |
Jan 17, 2024 | 8.780 | 8.905 | 8.730 | 8.860 | 823,822 | +0.02(+0.23%) |
Jan 16, 2024 | 8.750 | 8.850 | 8.602 | 8.840 | 1,315,286 | +0.05(+0.57%) |
Jan 12, 2024 | 8.960 | 9.060 | 8.735 | 8.790 | 948,578 | -0.06(-0.68%) |
Jan 11, 2024 | 9.010 | 9.020 | 8.830 | 8.850 | 1,183,265 | -0.21(-2.32%) |
Jan 10, 2024 | 8.900 | 9.060 | 8.890 | 9.060 | 665,330 | +0.14(+1.57%) |
Jan 09, 2024 | 9.100 | 9.110 | 8.800 | 8.920 | 981,067 | -0.25(-2.73%) |
Jan 08, 2024 | 9.350 | 9.450 | 9.160 | 9.170 | 1,668,960 | -0.18(-1.93%) |
Jan 05, 2024 | 9.600 | 9.630 | 9.330 | 9.350 | 622,459 | -0.32(-3.31%) |
Jan 04, 2024 | 9.530 | 9.715 | 9.500 | 9.670 | 582,254 | +0.17(+1.79%) |
Jan 03, 2024 | 9.750 | 9.805 | 9.445 | 9.500 | 1,077,704 | -0.27(-2.76%) |
Jan 02, 2024 | 10.04 | 10.41 | 9.740 | 9.770 | 1,262,712 | -0.36(-3.55%) |
Dec 29, 2023 | 10.02 | 10.15 | 9.970 | 10.13 | 911,196 | +0.09(+0.90%) |
Dec 28, 2023 | 9.710 | 10.18 | 9.710 | 10.04 | 916,786 | +0.33(+3.40%) |
Dec 27, 2023 | 9.770 | 9.810 | 9.695 | 9.710 | 715,927 | -0.04(-0.41%) |
Dec 26, 2023 | 9.740 | 9.785 | 9.490 | 9.750 | 1,359,952 | +0.02(+0.21%) |
Dec 22, 2023 | 9.960 | 10.05 | 9.720 | 9.730 | 894,496 | -0.14(-1.42%) |
Dec 21, 2023 | 9.900 | 9.985 | 9.805 | 9.870 | 724,679 | +0.14(+1.44%) |
Dec 20, 2023 | 9.980 | 10.20 | 9.720 | 9.730 | 1,626,192 | -0.22(-2.21%) |
Dec 19, 2023 | 9.970 | 10.07 | 9.890 | 9.950 | 605,921 | +0.11(+1.12%) |
Dec 18, 2023 | 10.04 | 10.10 | 9.840 | 9.840 | 1,063,029 | -0.16(-1.60%) |
Dec 15, 2023 | 10.35 | 10.42 | 9.980 | 10.00 | 1,735,967 | -0.29(-2.82%) |
Dec 14, 2023 | 10.40 | 10.54 | 10.10 | 10.29 | 557,958 | +0.11(+1.08%) |
Dec 13, 2023 | 9.850 | 10.18 | 9.750 | 10.18 | 497,968 | +0.27(+2.72%) |
Dec 12, 2023 | 10.21 | 10.21 | 9.740 | 9.910 | 618,271 | -0.30(-2.94%) |
Dec 11, 2023 | 10.21 | 10.34 | 10.17 | 10.21 | 432,345 | -0.12(-1.16%) |
Dec 08, 2023 | 10.22 | 10.43 | 10.18 | 10.33 | 480,686 | +0.11(+1.08%) |
Dec 07, 2023 | 10.43 | 10.47 | 10.04 | 10.22 | 837,823 | -0.21(-2.01%) |
Dec 06, 2023 | 10.50 | 10.65 | 10.40 | 10.43 | 735,255 | +0.01(+0.10%) |
Dec 05, 2023 | 10.57 | 10.57 | 10.36 | 10.42 | 802,588 | -0.16(-1.51%) |
Dec 04, 2023 | 10.40 | 10.61 | 10.27 | 10.58 | 748,223 | +0.19(+1.83%) |
Dec 01, 2023 | 10.04 | 10.40 | 9.970 | 10.39 | 839,392 | +0.36(+3.59%) |
Nov 30, 2023 | 10.08 | 10.16 | 9.970 | 10.03 | 648,606 | -0.03(-0.30%) |
Nov 29, 2023 | 10.08 | 10.25 | 9.970 | 10.06 | 464,040 | +0.02(+0.20%) |
Nov 28, 2023 | 10.00 | 10.16 | 9.875 | 10.04 | 440,154 | -0.02(-0.20%) |
Nov 27, 2023 | 10.27 | 10.27 | 9.985 | 10.06 | 684,460 | -0.26(-2.52%) |
Nov 24, 2023 | 10.19 | 10.36 | 10.04 | 10.32 | 249,775 | +0.08(+0.78%) |
Nov 22, 2023 | 10.10 | 10.27 | 10.00 | 10.24 | 627,206 | +0.24(+2.40%) |
Nov 21, 2023 | 10.49 | 10.50 | 9.970 | 10.00 | 1,014,736 | -0.50(-4.76%) |
Nov 20, 2023 | 10.53 | 10.60 | 10.39 | 10.50 | 759,764 | -0.04(-0.38%) |
Nov 17, 2023 | 10.48 | 10.55 | 10.29 | 10.54 | 823,878 | +0.16(+1.54%) |
Nov 16, 2023 | 10.36 | 10.39 | 10.00 | 10.38 | 913,534 | -0.01(-0.10%) |
Nov 15, 2023 | 10.52 | 10.62 | 10.28 | 10.39 | 478,603 | -0.10(-0.95%) |
Nov 14, 2023 | 10.52 | 10.59 | 10.36 | 10.49 | 726,482 | +0.30(+2.94%) |
Nov 13, 2023 | 9.910 | 10.33 | 9.780 | 10.19 | 582,874 | +0.11(+1.09%) |
Nov 10, 2023 | 10.18 | 10.21 | 9.830 | 10.08 | 594,842 | -0.01(-0.10%) |
Nov 09, 2023 | 10.41 | 10.58 | 10.01 | 10.09 | 824,573 | -0.19(-1.80%) |
Nov 08, 2023 | 10.01 | 10.61 | 9.910 | 10.28 | 910,603 | +0.24(+2.34%) |
Nov 07, 2023 | 10.25 | 10.46 | 9.530 | 10.04 | 1,338,497 | -0.58(-5.46%) |
Nov 06, 2023 | 11.07 | 11.16 | 10.58 | 10.62 | 1,024,323 | -0.50(-4.50%) |
Nov 03, 2023 | 10.89 | 11.22 | 10.89 | 11.12 | 504,719 | +0.43(+4.02%) |
Nov 02, 2023 | 10.78 | 10.90 | 10.57 | 10.69 | 387,636 | +0.13(+1.23%) |