Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.734 | 9.744 | 9.193 | 9.193 | 747,459 | -0.63(-6.40%) |
Jan 30, 2024 | 10.05 | 10.07 | 9.821 | 9.821 | 382,260 | -0.32(-3.15%) |
Jan 29, 2024 | 10.03 | 10.18 | 9.966 | 10.14 | 555,577 | +0.07(+0.67%) |
Jan 26, 2024 | 10.01 | 10.11 | 10.00 | 10.07 | 377,964 | +0.09(+0.87%) |
Jan 25, 2024 | 9.908 | 9.995 | 9.662 | 9.986 | 1,002,273 | +0.23(+2.38%) |
Jan 24, 2024 | 9.976 | 9.986 | 9.715 | 9.754 | 493,017 | -0.14(-1.46%) |
Jan 23, 2024 | 9.870 | 9.995 | 9.860 | 9.899 | 404,744 | +0.07(+0.69%) |
Jan 22, 2024 | 9.821 | 9.878 | 9.705 | 9.831 | 370,117 | +0.07(+0.69%) |
Jan 19, 2024 | 9.618 | 9.778 | 9.454 | 9.763 | 575,773 | +0.18(+1.92%) |
Jan 18, 2024 | 9.589 | 9.638 | 9.386 | 9.580 | 423,517 | +0.04(+0.41%) |
Jan 17, 2024 | 9.618 | 9.749 | 9.415 | 9.541 | 662,956 | -0.13(-1.30%) |
Jan 16, 2024 | 9.831 | 9.850 | 9.667 | 9.667 | 603,593 | -0.26(-2.63%) |
Jan 12, 2024 | 10.02 | 10.12 | 9.865 | 9.928 | 362,221 | +0.04(+0.39%) |
Jan 11, 2024 | 9.841 | 9.908 | 9.729 | 9.889 | 396,996 | -0.07(-0.68%) |
Jan 10, 2024 | 9.763 | 9.957 | 9.763 | 9.957 | 412,498 | +0.17(+1.78%) |
Jan 09, 2024 | 9.792 | 9.889 | 9.725 | 9.783 | 349,206 | -0.11(-1.08%) |
Jan 08, 2024 | 9.744 | 9.899 | 9.676 | 9.889 | 433,785 | +0.16(+1.69%) |
Jan 05, 2024 | 9.647 | 9.879 | 9.638 | 9.725 | 389,616 | +0.04(+0.40%) |
Jan 04, 2024 | 9.667 | 9.783 | 9.599 | 9.686 | 371,646 | +0.05(+0.50%) |
Jan 03, 2024 | 9.773 | 9.773 | 9.599 | 9.638 | 492,490 | -0.26(-2.64%) |
Jan 02, 2024 | 9.986 | 10.04 | 9.860 | 9.899 | 699,059 | -0.12(-1.16%) |
Dec 29, 2023 | 10.22 | 10.24 | 9.995 | 10.01 | 583,594 | -0.28(-2.72%) |
Dec 28, 2023 | 10.44 | 10.47 | 10.27 | 10.29 | 511,251 | -0.18(-1.75%) |
Dec 27, 2023 | 10.49 | 10.54 | 10.42 | 10.48 | 577,511 | +0.00(+0.00%) |
Dec 26, 2023 | 10.32 | 10.53 | 10.31 | 10.48 | 376,970 | +0.18(+1.73%) |
Dec 22, 2023 | 10.42 | 10.51 | 10.26 | 10.30 | 588,937 | -0.09(-0.90%) |
Dec 21, 2023 | 10.23 | 10.39 | 10.19 | 10.39 | 553,200 | +0.26(+2.59%) |
Dec 20, 2023 | 10.22 | 10.50 | 10.13 | 10.13 | 558,034 | -0.13(-1.28%) |
Dec 19, 2023 | 10.07 | 10.29 | 10.01 | 10.26 | 521,450 | +0.25(+2.53%) |
Dec 18, 2023 | 10.12 | 10.20 | 10.00 | 10.01 | 627,058 | -0.04(-0.37%) |
Dec 15, 2023 | 10.31 | 10.31 | 9.958 | 10.05 | 2,016,115 | -0.24(-2.37%) |
Dec 14, 2023 | 10.25 | 10.40 | 10.17 | 10.29 | 913,360 | +0.23(+2.33%) |
Dec 13, 2023 | 9.691 | 10.09 | 9.625 | 10.06 | 764,177 | +0.32(+3.28%) |
Dec 12, 2023 | 9.738 | 9.878 | 9.653 | 9.738 | 648,777 | +0.01(+0.10%) |
Dec 11, 2023 | 9.522 | 9.756 | 9.512 | 9.728 | 703,260 | +0.23(+2.47%) |
Dec 08, 2023 | 9.353 | 9.541 | 9.288 | 9.494 | 311,032 | +0.11(+1.20%) |
Dec 07, 2023 | 9.128 | 9.390 | 9.118 | 9.381 | 395,678 | +0.26(+2.88%) |
Dec 06, 2023 | 9.437 | 9.625 | 9.100 | 9.118 | 662,765 | -0.34(-3.57%) |
Dec 05, 2023 | 9.437 | 9.573 | 9.400 | 9.456 | 474,409 | -0.20(-2.04%) |
Dec 04, 2023 | 9.644 | 9.738 | 9.597 | 9.653 | 452,101 | -0.05(-0.48%) |
Dec 01, 2023 | 9.428 | 9.709 | 9.381 | 9.700 | 532,127 | +0.27(+2.89%) |
Nov 30, 2023 | 9.390 | 9.512 | 9.362 | 9.428 | 423,325 | +0.05(+0.50%) |
Nov 29, 2023 | 9.381 | 9.526 | 9.372 | 9.381 | 375,812 | +0.11(+1.21%) |
Nov 28, 2023 | 9.259 | 9.311 | 9.148 | 9.269 | 243,011 | -0.02(-0.20%) |
Nov 27, 2023 | 9.325 | 9.325 | 9.231 | 9.287 | 295,855 | -0.05(-0.50%) |
Nov 24, 2023 | 9.372 | 9.390 | 9.306 | 9.334 | 124,411 | -0.02(-0.20%) |
Nov 22, 2023 | 9.372 | 9.419 | 9.311 | 9.353 | 236,984 | +0.04(+0.40%) |
Nov 21, 2023 | 9.419 | 9.475 | 9.306 | 9.315 | 349,803 | -0.17(-1.78%) |
Nov 20, 2023 | 9.475 | 9.512 | 9.348 | 9.484 | 520,614 | +0.10(+1.10%) |
Nov 17, 2023 | 9.353 | 9.419 | 9.297 | 9.381 | 375,215 | +0.14(+1.52%) |
Nov 16, 2023 | 9.578 | 9.625 | 9.231 | 9.240 | 492,610 | -0.38(-3.90%) |
Nov 15, 2023 | 9.475 | 9.625 | 9.390 | 9.616 | 506,198 | +0.15(+1.59%) |
Nov 14, 2023 | 9.203 | 9.475 | 9.203 | 9.466 | 542,431 | +0.55(+6.21%) |
Nov 13, 2023 | 8.912 | 8.959 | 8.851 | 8.912 | 364,040 | -0.07(-0.73%) |
Nov 10, 2023 | 9.072 | 9.081 | 8.954 | 8.978 | 440,033 | -0.01(-0.10%) |
Nov 09, 2023 | 9.203 | 9.222 | 8.968 | 8.987 | 308,584 | -0.14(-1.54%) |
Nov 08, 2023 | 9.109 | 9.175 | 9.006 | 9.128 | 255,991 | -0.07(-0.71%) |
Nov 07, 2023 | 9.137 | 9.222 | 9.048 | 9.193 | 411,301 | +0.06(+0.62%) |
Nov 06, 2023 | 9.353 | 9.372 | 9.123 | 9.137 | 395,785 | -0.22(-2.31%) |
Nov 03, 2023 | 9.240 | 9.531 | 9.208 | 9.353 | 836,641 | +0.27(+3.00%) |
Nov 02, 2023 | 8.799 | 9.081 | 8.753 | 9.081 | 698,981 | +0.45(+5.22%) |