Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.400 | 9.580 | 9.330 | 9.400 | 187,757 | -0.08(-0.84%) |
Jan 30, 2024 | 9.490 | 9.630 | 9.460 | 9.480 | 146,957 | -0.13(-1.35%) |
Jan 29, 2024 | 9.460 | 9.610 | 9.460 | 9.610 | 270,100 | +0.17(+1.80%) |
Jan 26, 2024 | 9.460 | 9.480 | 9.390 | 9.440 | 409,253 | +0.26(+2.83%) |
Jan 25, 2024 | 9.230 | 9.360 | 9.140 | 9.180 | 878,047 | -0.27(-2.86%) |
Jan 24, 2024 | 9.410 | 9.590 | 9.410 | 9.450 | 211,063 | +0.17(+1.83%) |
Jan 23, 2024 | 9.330 | 9.330 | 9.200 | 9.280 | 151,059 | -0.23(-2.37%) |
Jan 22, 2024 | 9.550 | 9.580 | 9.500 | 9.505 | 155,414 | -0.03(-0.37%) |
Jan 19, 2024 | 9.510 | 9.570 | 9.450 | 9.540 | 186,789 | -0.02(-0.16%) |
Jan 18, 2024 | 9.420 | 9.560 | 9.390 | 9.555 | 179,626 | +0.13(+1.43%) |
Jan 17, 2024 | 9.450 | 9.450 | 9.300 | 9.420 | 151,064 | -0.10(-1.05%) |
Jan 16, 2024 | 9.580 | 9.640 | 9.510 | 9.520 | 193,528 | -0.25(-2.56%) |
Jan 12, 2024 | 9.890 | 9.890 | 9.760 | 9.770 | 357,079 | -0.33(-3.27%) |
Jan 11, 2024 | 9.880 | 10.10 | 9.880 | 10.10 | 169,755 | +0.29(+2.96%) |
Jan 10, 2024 | 9.890 | 9.890 | 9.620 | 9.810 | 125,809 | +0.04(+0.36%) |
Jan 09, 2024 | 9.930 | 9.930 | 9.620 | 9.775 | 108,665 | -0.24(-2.45%) |
Jan 08, 2024 | 9.800 | 10.03 | 9.790 | 10.02 | 214,295 | +0.16(+1.62%) |
Jan 05, 2024 | 9.940 | 9.980 | 9.810 | 9.860 | 101,806 | -0.08(-0.80%) |
Jan 04, 2024 | 9.830 | 10.03 | 9.830 | 9.940 | 240,165 | +0.27(+2.79%) |
Jan 03, 2024 | 9.970 | 9.970 | 9.650 | 9.670 | 202,257 | -0.15(-1.53%) |
Jan 02, 2024 | 9.670 | 9.840 | 9.660 | 9.820 | 170,903 | -0.02(-0.20%) |
Dec 29, 2023 | 9.780 | 10.00 | 9.780 | 9.840 | 167,695 | -0.06(-0.61%) |
Dec 28, 2023 | 10.00 | 10.00 | 9.790 | 9.900 | 189,384 | +0.16(+1.64%) |
Dec 27, 2023 | 9.550 | 9.774 | 9.550 | 9.740 | 146,482 | -0.10(-1.02%) |
Dec 26, 2023 | 9.820 | 9.850 | 9.600 | 9.840 | 209,721 | +0.00(+0.00%) |
Dec 22, 2023 | 9.780 | 9.860 | 9.750 | 9.840 | 135,290 | +0.07(+0.72%) |
Dec 21, 2023 | 9.650 | 9.800 | 9.500 | 9.770 | 778,733 | +0.28(+2.95%) |
Dec 20, 2023 | 9.560 | 9.650 | 9.490 | 9.490 | 171,121 | -0.07(-0.73%) |
Dec 19, 2023 | 9.500 | 9.580 | 9.500 | 9.560 | 195,953 | -0.05(-0.49%) |
Dec 18, 2023 | 9.530 | 9.625 | 9.530 | 9.607 | 178,664 | +0.09(+0.92%) |
Dec 15, 2023 | 9.520 | 9.660 | 9.510 | 9.520 | 177,067 | -0.07(-0.73%) |
Dec 14, 2023 | 9.650 | 9.770 | 9.530 | 9.590 | 233,049 | -0.30(-3.03%) |
Dec 13, 2023 | 9.920 | 9.935 | 9.510 | 9.890 | 133,880 | +0.09(+0.92%) |
Dec 12, 2023 | 9.870 | 9.870 | 9.720 | 9.800 | 191,956 | -0.05(-0.51%) |
Dec 11, 2023 | 9.800 | 9.870 | 9.530 | 9.850 | 203,428 | -0.06(-0.61%) |
Dec 08, 2023 | 10.00 | 10.13 | 9.610 | 9.910 | 131,662 | +0.11(+1.12%) |
Dec 07, 2023 | 9.860 | 9.890 | 9.670 | 9.800 | 186,664 | -0.03(-0.31%) |
Dec 06, 2023 | 9.870 | 9.930 | 9.790 | 9.830 | 364,088 | -0.02(-0.20%) |
Dec 05, 2023 | 9.820 | 9.950 | 9.820 | 9.850 | 251,961 | -0.02(-0.20%) |
Dec 04, 2023 | 10.05 | 10.10 | 9.810 | 9.870 | 174,316 | -0.36(-3.52%) |
Dec 01, 2023 | 10.30 | 10.42 | 10.08 | 10.23 | 153,193 | -0.05(-0.49%) |
Nov 30, 2023 | 10.35 | 10.35 | 10.18 | 10.28 | 184,651 | -0.02(-0.19%) |
Nov 29, 2023 | 10.18 | 10.52 | 10.13 | 10.30 | 129,391 | -0.10(-0.96%) |
Nov 28, 2023 | 10.47 | 10.50 | 10.30 | 10.40 | 381,579 | -0.01(-0.10%) |
Nov 27, 2023 | 10.47 | 10.47 | 10.24 | 10.41 | 568,760 | -0.07(-0.67%) |
Nov 24, 2023 | 10.45 | 10.60 | 10.22 | 10.48 | 156,492 | -0.34(-3.14%) |
Nov 22, 2023 | 10.70 | 10.83 | 10.70 | 10.82 | 93,900 | +0.13(+1.22%) |
Nov 21, 2023 | 10.70 | 10.79 | 10.69 | 10.69 | 231,223 | +0.08(+0.75%) |
Nov 20, 2023 | 10.52 | 10.79 | 10.46 | 10.61 | 613,085 | +0.59(+5.89%) |
Nov 17, 2023 | 9.860 | 10.10 | 9.860 | 10.02 | 508,761 | +0.67(+7.17%) |
Nov 16, 2023 | 9.350 | 9.460 | 9.310 | 9.350 | 78,894 | -0.13(-1.37%) |
Nov 15, 2023 | 9.470 | 9.660 | 9.470 | 9.480 | 123,761 | +0.03(+0.32%) |
Nov 14, 2023 | 9.360 | 9.469 | 9.260 | 9.450 | 214,217 | +0.25(+2.72%) |
Nov 13, 2023 | 9.070 | 9.240 | 9.070 | 9.200 | 239,484 | -0.01(-0.11%) |
Nov 10, 2023 | 9.180 | 9.330 | 9.150 | 9.210 | 112,125 | -0.13(-1.39%) |
Nov 09, 2023 | 9.330 | 9.480 | 9.330 | 9.340 | 131,067 | +0.08(+0.86%) |
Nov 08, 2023 | 9.240 | 9.325 | 9.240 | 9.260 | 188,501 | +0.03(+0.33%) |
Nov 07, 2023 | 9.010 | 9.340 | 9.010 | 9.230 | 295,053 | +0.00(+0.00%) |
Nov 06, 2023 | 9.300 | 9.340 | 9.030 | 9.230 | 218,941 | -0.03(-0.32%) |
Nov 03, 2023 | 9.200 | 9.310 | 9.060 | 9.260 | 207,794 | +0.19(+2.09%) |
Nov 02, 2023 | 8.720 | 9.110 | 8.720 | 9.070 | 178,742 | +0.19(+2.08%) |