Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.380 | 9.444 | 9.360 | 9.380 | 99,553 | +0.04(+0.42%) |
Jan 30, 2024 | 9.409 | 9.429 | 9.311 | 9.340 | 75,067 | -0.04(-0.42%) |
Jan 29, 2024 | 9.223 | 9.409 | 9.211 | 9.380 | 95,895 | +0.17(+1.81%) |
Jan 26, 2024 | 9.105 | 9.223 | 9.095 | 9.213 | 97,440 | +0.05(+0.54%) |
Jan 25, 2024 | 9.134 | 9.188 | 9.129 | 9.164 | 48,958 | +0.01(+0.11%) |
Jan 24, 2024 | 9.144 | 9.154 | 9.065 | 9.154 | 80,102 | +0.04(+0.43%) |
Jan 23, 2024 | 9.154 | 9.154 | 9.085 | 9.115 | 47,989 | -0.01(-0.11%) |
Jan 22, 2024 | 9.075 | 9.154 | 9.075 | 9.124 | 52,437 | +0.07(+0.76%) |
Jan 19, 2024 | 9.085 | 9.085 | 8.997 | 9.056 | 60,329 | -0.02(-0.22%) |
Jan 18, 2024 | 9.095 | 9.124 | 9.065 | 9.075 | 92,519 | -0.02(-0.22%) |
Jan 17, 2024 | 9.124 | 9.124 | 9.046 | 9.095 | 78,822 | -0.06(-0.64%) |
Jan 16, 2024 | 9.144 | 9.173 | 9.056 | 9.154 | 162,959 | -0.01(-0.11%) |
Jan 12, 2024 | 9.272 | 9.272 | 9.144 | 9.164 | 47,669 | -0.02(-0.21%) |
Jan 11, 2024 | 9.144 | 9.195 | 9.144 | 9.183 | 36,700 | +0.01(+0.13%) |
Jan 10, 2024 | 9.162 | 9.186 | 9.123 | 9.172 | 59,919 | -0.02(-0.21%) |
Jan 09, 2024 | 9.152 | 9.191 | 9.142 | 9.191 | 52,622 | +0.00(+0.00%) |
Jan 08, 2024 | 9.123 | 9.191 | 9.074 | 9.191 | 57,239 | +0.12(+1.29%) |
Jan 05, 2024 | 9.113 | 9.172 | 9.064 | 9.074 | 60,566 | -0.05(-0.54%) |
Jan 04, 2024 | 9.084 | 9.132 | 9.084 | 9.123 | 48,078 | -0.04(-0.43%) |
Jan 03, 2024 | 9.025 | 9.181 | 9.025 | 9.162 | 100,021 | +0.10(+1.08%) |
Jan 02, 2024 | 9.113 | 9.123 | 9.038 | 9.064 | 78,587 | -0.06(-0.64%) |
Dec 29, 2023 | 9.005 | 9.123 | 9.005 | 9.123 | 187,099 | +0.10(+1.08%) |
Dec 28, 2023 | 9.103 | 9.191 | 9.005 | 9.025 | 128,750 | -0.12(-1.28%) |
Dec 27, 2023 | 9.240 | 9.289 | 9.132 | 9.142 | 196,245 | -0.09(-0.95%) |
Dec 26, 2023 | 9.289 | 9.289 | 9.220 | 9.230 | 71,087 | +0.00(+0.00%) |
Dec 22, 2023 | 9.220 | 9.289 | 9.113 | 9.230 | 120,650 | -0.01(-0.11%) |
Dec 21, 2023 | 9.201 | 9.271 | 9.201 | 9.240 | 75,181 | +0.05(+0.53%) |
Dec 20, 2023 | 9.191 | 9.267 | 9.171 | 9.191 | 139,032 | -0.04(-0.42%) |
Dec 19, 2023 | 9.093 | 9.269 | 9.044 | 9.230 | 246,615 | +0.19(+2.05%) |
Dec 18, 2023 | 9.044 | 9.103 | 9.005 | 9.044 | 114,304 | +0.01(+0.11%) |
Dec 15, 2023 | 9.064 | 9.162 | 9.000 | 9.035 | 164,807 | -0.02(-0.22%) |
Dec 14, 2023 | 9.044 | 9.093 | 9.015 | 9.054 | 86,883 | +0.09(+0.98%) |
Dec 13, 2023 | 8.908 | 9.152 | 8.810 | 8.966 | 196,243 | +0.06(+0.66%) |
Dec 12, 2023 | 8.868 | 8.917 | 8.820 | 8.908 | 123,026 | +0.03(+0.33%) |
Dec 11, 2023 | 9.005 | 9.005 | 8.878 | 8.878 | 175,870 | -0.17(-1.84%) |
Dec 08, 2023 | 8.996 | 9.044 | 8.898 | 9.044 | 71,146 | +0.05(+0.57%) |
Dec 07, 2023 | 9.013 | 9.081 | 8.955 | 8.994 | 97,423 | -0.03(-0.32%) |
Dec 06, 2023 | 9.110 | 9.110 | 8.974 | 9.023 | 75,314 | -0.10(-1.07%) |
Dec 05, 2023 | 9.159 | 9.159 | 9.094 | 9.120 | 66,498 | -0.01(-0.11%) |
Dec 04, 2023 | 8.964 | 9.149 | 8.964 | 9.130 | 126,591 | +0.11(+1.19%) |
Dec 01, 2023 | 8.964 | 9.052 | 8.888 | 9.023 | 40,922 | +0.11(+1.20%) |
Nov 30, 2023 | 8.955 | 8.955 | 8.867 | 8.916 | 65,082 | -0.08(-0.87%) |
Nov 29, 2023 | 8.799 | 9.033 | 8.711 | 8.994 | 125,195 | +0.28(+3.24%) |
Nov 28, 2023 | 8.633 | 8.741 | 8.614 | 8.711 | 166,649 | +0.03(+0.34%) |
Nov 27, 2023 | 8.789 | 8.789 | 8.663 | 8.682 | 116,504 | -0.10(-1.11%) |
Nov 24, 2023 | 8.848 | 8.867 | 8.760 | 8.779 | 38,720 | -0.07(-0.77%) |
Nov 22, 2023 | 8.945 | 8.984 | 8.818 | 8.848 | 90,758 | -0.05(-0.55%) |
Nov 21, 2023 | 8.955 | 8.955 | 8.877 | 8.896 | 62,413 | -0.06(-0.65%) |
Nov 20, 2023 | 8.857 | 8.994 | 8.857 | 8.955 | 59,070 | +0.13(+1.43%) |
Nov 17, 2023 | 8.935 | 8.935 | 8.809 | 8.828 | 111,989 | -0.03(-0.33%) |
Nov 16, 2023 | 8.750 | 8.867 | 8.741 | 8.857 | 113,507 | +0.20(+2.36%) |
Nov 15, 2023 | 8.624 | 8.799 | 8.468 | 8.653 | 108,749 | +0.00(+0.00%) |
Nov 14, 2023 | 8.351 | 8.672 | 8.351 | 8.653 | 244,257 | +0.44(+5.33%) |
Nov 13, 2023 | 8.341 | 8.361 | 8.215 | 8.215 | 90,715 | -0.13(-1.52%) |
Nov 10, 2023 | 8.371 | 8.439 | 8.322 | 8.341 | 77,571 | -0.02(-0.21%) |
Nov 09, 2023 | 8.466 | 8.495 | 8.350 | 8.359 | 213,923 | -0.10(-1.15%) |
Nov 08, 2023 | 8.388 | 8.466 | 8.340 | 8.456 | 100,031 | +0.12(+1.39%) |
Nov 07, 2023 | 8.165 | 8.340 | 8.165 | 8.340 | 68,004 | +0.20(+2.50%) |
Nov 06, 2023 | 8.156 | 8.165 | 8.049 | 8.136 | 56,010 | -0.03(-0.36%) |
Nov 03, 2023 | 8.020 | 8.165 | 8.020 | 8.165 | 149,257 | +0.20(+2.55%) |
Nov 02, 2023 | 7.875 | 7.971 | 7.859 | 7.962 | 109,430 | +0.18(+2.37%) |