Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.238 | 9.302 | 9.218 | 9.258 | 83,256 | +0.08(+0.86%) |
Jan 30, 2024 | 9.149 | 9.208 | 9.100 | 9.179 | 33,875 | +0.04(+0.43%) |
Jan 29, 2024 | 9.002 | 9.139 | 9.002 | 9.139 | 74,141 | +0.16(+1.75%) |
Jan 26, 2024 | 8.982 | 9.011 | 8.923 | 8.982 | 57,805 | +0.00(+0.00%) |
Jan 25, 2024 | 8.992 | 9.011 | 8.618 | 8.982 | 137,165 | +0.01(+0.11%) |
Jan 24, 2024 | 9.011 | 9.024 | 8.952 | 8.972 | 51,327 | +0.00(+0.00%) |
Jan 23, 2024 | 8.943 | 9.011 | 8.943 | 8.972 | 66,286 | -0.03(-0.33%) |
Jan 22, 2024 | 8.982 | 9.051 | 8.962 | 9.002 | 83,463 | +0.04(+0.44%) |
Jan 19, 2024 | 8.943 | 8.982 | 8.844 | 8.962 | 109,275 | +0.03(+0.33%) |
Jan 18, 2024 | 8.992 | 8.992 | 8.844 | 8.933 | 56,916 | -0.07(-0.77%) |
Jan 17, 2024 | 9.051 | 9.061 | 8.903 | 9.002 | 135,883 | -0.06(-0.65%) |
Jan 16, 2024 | 9.110 | 9.149 | 9.031 | 9.061 | 75,126 | -0.08(-0.86%) |
Jan 12, 2024 | 9.218 | 9.218 | 9.139 | 9.139 | 62,527 | -0.04(-0.43%) |
Jan 11, 2024 | 9.208 | 9.218 | 9.130 | 9.179 | 73,431 | -0.00(-0.04%) |
Jan 10, 2024 | 9.183 | 9.222 | 9.153 | 9.183 | 35,580 | -0.03(-0.32%) |
Jan 09, 2024 | 9.232 | 9.291 | 9.183 | 9.212 | 143,111 | +0.01(+0.11%) |
Jan 08, 2024 | 9.173 | 9.232 | 9.139 | 9.202 | 180,114 | +0.05(+0.54%) |
Jan 05, 2024 | 9.183 | 9.252 | 9.104 | 9.153 | 47,763 | -0.03(-0.32%) |
Jan 04, 2024 | 9.183 | 9.212 | 9.144 | 9.183 | 39,498 | -0.02(-0.21%) |
Jan 03, 2024 | 9.173 | 9.252 | 9.173 | 9.202 | 76,998 | +0.04(+0.43%) |
Jan 02, 2024 | 9.144 | 9.222 | 9.095 | 9.163 | 41,017 | +0.02(+0.21%) |
Dec 29, 2023 | 9.095 | 9.193 | 9.095 | 9.144 | 100,253 | +0.03(+0.32%) |
Dec 28, 2023 | 9.163 | 9.232 | 9.090 | 9.114 | 128,216 | -0.08(-0.85%) |
Dec 27, 2023 | 9.242 | 9.252 | 9.163 | 9.193 | 160,421 | +0.01(+0.11%) |
Dec 26, 2023 | 9.183 | 9.183 | 9.114 | 9.183 | 102,418 | +0.07(+0.75%) |
Dec 22, 2023 | 9.242 | 9.310 | 9.026 | 9.114 | 427,140 | -0.13(-1.38%) |
Dec 21, 2023 | 9.291 | 9.379 | 9.222 | 9.242 | 80,209 | -0.04(-0.42%) |
Dec 20, 2023 | 9.281 | 9.379 | 9.232 | 9.281 | 163,509 | -0.03(-0.32%) |
Dec 19, 2023 | 9.389 | 9.477 | 9.281 | 9.310 | 114,431 | -0.05(-0.52%) |
Dec 18, 2023 | 9.477 | 9.477 | 9.310 | 9.359 | 67,635 | -0.09(-0.93%) |
Dec 15, 2023 | 9.448 | 9.556 | 9.399 | 9.448 | 44,344 | +0.03(+0.31%) |
Dec 14, 2023 | 9.320 | 9.556 | 9.286 | 9.418 | 88,316 | +0.14(+1.48%) |
Dec 13, 2023 | 9.163 | 9.320 | 9.163 | 9.281 | 50,217 | +0.13(+1.39%) |
Dec 12, 2023 | 9.193 | 9.252 | 9.114 | 9.153 | 59,624 | -0.08(-0.85%) |
Dec 11, 2023 | 9.261 | 9.438 | 9.193 | 9.232 | 161,679 | +0.01(+0.11%) |
Dec 08, 2023 | 9.222 | 9.291 | 9.191 | 9.222 | 65,186 | -0.00(-0.04%) |
Dec 07, 2023 | 9.187 | 9.294 | 9.099 | 9.226 | 70,353 | +0.06(+0.64%) |
Dec 06, 2023 | 9.158 | 9.197 | 9.109 | 9.167 | 107,787 | +0.01(+0.11%) |
Dec 05, 2023 | 9.206 | 9.255 | 9.001 | 9.158 | 204,308 | -0.02(-0.21%) |
Dec 04, 2023 | 9.099 | 9.219 | 9.050 | 9.177 | 110,750 | +0.04(+0.43%) |
Dec 01, 2023 | 8.962 | 9.167 | 8.952 | 9.138 | 55,808 | +0.18(+1.96%) |
Nov 30, 2023 | 8.991 | 9.021 | 8.933 | 8.962 | 43,437 | -0.05(-0.54%) |
Nov 29, 2023 | 8.933 | 9.011 | 8.894 | 9.011 | 87,790 | +0.14(+1.54%) |
Nov 28, 2023 | 8.884 | 8.972 | 8.845 | 8.874 | 183,291 | -0.04(-0.44%) |
Nov 27, 2023 | 8.943 | 8.962 | 8.903 | 8.913 | 29,399 | -0.04(-0.44%) |
Nov 24, 2023 | 8.903 | 8.982 | 8.903 | 8.952 | 32,963 | +0.06(+0.66%) |
Nov 22, 2023 | 8.972 | 9.040 | 8.894 | 8.894 | 82,956 | -0.10(-1.09%) |
Nov 21, 2023 | 8.972 | 9.001 | 8.952 | 8.991 | 38,601 | +0.04(+0.44%) |
Nov 20, 2023 | 8.903 | 8.987 | 8.903 | 8.952 | 109,454 | +0.00(+0.00%) |
Nov 17, 2023 | 8.982 | 9.021 | 8.913 | 8.952 | 57,273 | -0.01(-0.11%) |
Nov 16, 2023 | 8.923 | 9.040 | 8.913 | 8.962 | 95,461 | +0.10(+1.10%) |
Nov 15, 2023 | 8.884 | 8.894 | 8.845 | 8.864 | 77,023 | -0.03(-0.33%) |
Nov 14, 2023 | 8.855 | 8.933 | 8.835 | 8.894 | 143,167 | +0.13(+1.45%) |
Nov 13, 2023 | 8.767 | 8.786 | 8.728 | 8.767 | 36,891 | -0.01(-0.11%) |
Nov 10, 2023 | 8.796 | 8.847 | 8.776 | 8.776 | 15,134 | +0.08(+0.97%) |
Nov 09, 2023 | 8.848 | 8.858 | 8.673 | 8.692 | 38,392 | -0.15(-1.65%) |
Nov 08, 2023 | 8.809 | 8.868 | 8.791 | 8.838 | 229,070 | +0.13(+1.45%) |
Nov 07, 2023 | 8.644 | 8.799 | 8.644 | 8.712 | 71,755 | +0.06(+0.67%) |
Nov 06, 2023 | 8.585 | 8.654 | 8.551 | 8.653 | 277,513 | +0.12(+1.37%) |
Nov 03, 2023 | 8.537 | 8.663 | 8.537 | 8.537 | 108,718 | +0.07(+0.80%) |
Nov 02, 2023 | 8.322 | 8.566 | 8.322 | 8.468 | 139,974 | +0.21(+2.59%) |