Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.389 | 9.458 | 9.329 | 9.329 | 39,571 | -0.04(-0.42%) |
Jan 30, 2024 | 9.349 | 9.408 | 9.349 | 9.369 | 30,027 | +0.01(+0.11%) |
Jan 29, 2024 | 9.300 | 9.369 | 9.300 | 9.359 | 30,960 | +0.08(+0.85%) |
Jan 26, 2024 | 9.221 | 9.379 | 9.221 | 9.280 | 13,522 | +0.08(+0.86%) |
Jan 25, 2024 | 9.192 | 9.241 | 9.154 | 9.201 | 31,693 | -0.01(-0.11%) |
Jan 24, 2024 | 9.398 | 9.398 | 9.211 | 9.211 | 47,465 | -0.12(-1.27%) |
Jan 23, 2024 | 9.379 | 9.389 | 9.310 | 9.329 | 42,369 | -0.02(-0.21%) |
Jan 22, 2024 | 9.300 | 9.418 | 9.300 | 9.349 | 26,841 | +0.03(+0.32%) |
Jan 19, 2024 | 9.290 | 9.359 | 9.280 | 9.320 | 50,660 | +0.01(+0.11%) |
Jan 18, 2024 | 9.280 | 9.310 | 9.231 | 9.310 | 15,678 | +0.00(+0.00%) |
Jan 17, 2024 | 9.359 | 9.418 | 9.290 | 9.310 | 13,753 | -0.06(-0.63%) |
Jan 16, 2024 | 9.389 | 9.438 | 9.369 | 9.369 | 22,858 | -0.08(-0.84%) |
Jan 12, 2024 | 9.517 | 9.556 | 9.448 | 9.449 | 16,122 | -0.04(-0.41%) |
Jan 11, 2024 | 9.527 | 9.527 | 9.458 | 9.488 | 14,943 | -0.04(-0.43%) |
Jan 10, 2024 | 9.527 | 9.551 | 9.501 | 9.528 | 18,899 | +0.06(+0.65%) |
Jan 09, 2024 | 9.418 | 9.566 | 9.418 | 9.467 | 34,241 | -0.00(-0.01%) |
Jan 08, 2024 | 9.359 | 9.487 | 9.359 | 9.469 | 25,943 | +0.11(+1.17%) |
Jan 05, 2024 | 9.310 | 9.448 | 9.310 | 9.359 | 42,389 | -0.01(-0.11%) |
Jan 04, 2024 | 9.251 | 9.389 | 9.251 | 9.369 | 74,311 | +0.09(+0.96%) |
Jan 03, 2024 | 9.389 | 9.428 | 9.024 | 9.280 | 158,623 | -0.11(-1.15%) |
Jan 02, 2024 | 9.182 | 9.408 | 9.182 | 9.389 | 23,195 | +0.20(+2.14%) |
Dec 29, 2023 | 9.192 | 9.237 | 9.182 | 9.192 | 67,227 | +0.00(+0.00%) |
Dec 28, 2023 | 9.192 | 9.241 | 9.172 | 9.192 | 61,588 | +0.04(+0.44%) |
Dec 27, 2023 | 9.142 | 9.181 | 9.113 | 9.151 | 57,703 | +0.02(+0.20%) |
Dec 26, 2023 | 9.063 | 9.211 | 9.063 | 9.132 | 65,935 | +0.05(+0.54%) |
Dec 22, 2023 | 9.093 | 9.162 | 9.044 | 9.083 | 133,376 | +0.04(+0.44%) |
Dec 21, 2023 | 8.965 | 9.044 | 8.965 | 9.044 | 32,253 | +0.15(+1.66%) |
Dec 20, 2023 | 9.044 | 9.083 | 8.896 | 8.896 | 119,675 | -0.14(-1.53%) |
Dec 19, 2023 | 8.985 | 9.113 | 8.985 | 9.034 | 45,508 | +0.05(+0.55%) |
Dec 18, 2023 | 8.965 | 9.044 | 8.935 | 8.985 | 81,723 | -0.00(-0.05%) |
Dec 15, 2023 | 9.024 | 9.034 | 8.945 | 8.990 | 41,739 | -0.07(-0.82%) |
Dec 14, 2023 | 9.063 | 9.187 | 9.054 | 9.063 | 55,273 | +0.00(+0.00%) |
Dec 13, 2023 | 8.763 | 9.083 | 8.763 | 9.063 | 48,160 | +0.30(+3.43%) |
Dec 12, 2023 | 8.724 | 8.859 | 8.724 | 8.763 | 38,779 | +0.01(+0.11%) |
Dec 11, 2023 | 8.627 | 8.792 | 8.627 | 8.753 | 28,395 | +0.11(+1.23%) |
Dec 08, 2023 | 8.676 | 8.714 | 8.622 | 8.647 | 37,027 | +0.00(+0.00%) |
Dec 07, 2023 | 8.676 | 8.677 | 8.598 | 8.647 | 46,875 | +0.01(+0.11%) |
Dec 06, 2023 | 8.579 | 8.676 | 8.579 | 8.637 | 50,551 | +0.02(+0.22%) |
Dec 05, 2023 | 8.666 | 8.666 | 8.598 | 8.618 | 50,153 | -0.04(-0.45%) |
Dec 04, 2023 | 8.608 | 8.725 | 8.608 | 8.656 | 62,721 | +0.05(+0.56%) |
Dec 01, 2023 | 8.550 | 8.627 | 8.505 | 8.608 | 54,024 | +0.09(+1.02%) |
Nov 30, 2023 | 8.443 | 8.535 | 8.443 | 8.521 | 58,120 | +0.08(+0.92%) |
Nov 29, 2023 | 8.356 | 8.501 | 8.356 | 8.443 | 56,302 | +0.06(+0.69%) |
Nov 28, 2023 | 8.443 | 8.463 | 8.385 | 8.385 | 41,052 | -0.06(-0.69%) |
Nov 27, 2023 | 8.559 | 8.559 | 8.438 | 8.443 | 29,811 | -0.09(-1.02%) |
Nov 24, 2023 | 8.492 | 8.569 | 8.492 | 8.530 | 21,164 | +0.09(+1.03%) |
Nov 22, 2023 | 8.395 | 8.461 | 8.395 | 8.443 | 26,594 | +0.09(+1.04%) |
Nov 21, 2023 | 8.288 | 8.443 | 8.288 | 8.356 | 42,037 | +0.06(+0.76%) |
Nov 20, 2023 | 8.172 | 8.336 | 8.172 | 8.293 | 40,019 | +0.06(+0.77%) |
Nov 17, 2023 | 8.240 | 8.269 | 8.210 | 8.230 | 39,937 | -0.02(-0.24%) |
Nov 16, 2023 | 8.191 | 8.283 | 8.172 | 8.249 | 43,803 | +0.00(+0.00%) |
Nov 15, 2023 | 8.249 | 8.328 | 8.240 | 8.249 | 39,640 | +0.02(+0.24%) |
Nov 14, 2023 | 8.143 | 8.307 | 8.143 | 8.230 | 51,363 | +0.16(+1.92%) |
Nov 13, 2023 | 7.997 | 8.112 | 7.997 | 8.075 | 33,826 | +0.08(+0.97%) |
Nov 10, 2023 | 7.852 | 8.028 | 7.852 | 7.997 | 45,213 | +0.07(+0.86%) |
Nov 09, 2023 | 8.172 | 8.172 | 7.929 | 7.929 | 46,827 | -0.25(-3.08%) |
Nov 08, 2023 | 8.220 | 8.242 | 8.128 | 8.181 | 73,164 | +0.01(+0.12%) |
Nov 07, 2023 | 8.152 | 8.210 | 8.128 | 8.172 | 47,568 | +0.01(+0.12%) |
Nov 06, 2023 | 8.133 | 8.167 | 8.133 | 8.162 | 44,072 | +0.08(+0.96%) |
Nov 03, 2023 | 7.997 | 8.220 | 7.784 | 8.084 | 70,882 | +0.11(+1.34%) |
Nov 02, 2023 | 7.881 | 7.997 | 7.881 | 7.978 | 45,637 | +0.16(+2.00%) |