Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.420 | 9.560 | 9.340 | 9.340 | 8,035 | -0.14(-1.48%) |
Jan 30, 2024 | 9.670 | 9.670 | 9.480 | 9.480 | 7,505 | -0.26(-2.67%) |
Jan 29, 2024 | 9.530 | 9.740 | 9.480 | 9.740 | 12,583 | +0.16(+1.67%) |
Jan 26, 2024 | 9.610 | 9.670 | 9.567 | 9.580 | 7,499 | -0.02(-0.21%) |
Jan 25, 2024 | 9.710 | 9.710 | 9.540 | 9.600 | 37,397 | +0.03(+0.31%) |
Jan 24, 2024 | 9.680 | 9.730 | 9.550 | 9.570 | 18,214 | -0.06(-0.62%) |
Jan 23, 2024 | 9.640 | 9.670 | 9.520 | 9.630 | 13,246 | +0.05(+0.52%) |
Jan 22, 2024 | 9.370 | 9.603 | 9.370 | 9.580 | 19,504 | +0.17(+1.81%) |
Jan 19, 2024 | 9.350 | 9.439 | 9.250 | 9.410 | 29,624 | +0.06(+0.64%) |
Jan 18, 2024 | 9.290 | 9.359 | 9.250 | 9.350 | 15,534 | +0.06(+0.65%) |
Jan 17, 2024 | 9.300 | 9.320 | 9.190 | 9.290 | 21,286 | -0.17(-1.80%) |
Jan 16, 2024 | 9.440 | 9.480 | 9.310 | 9.460 | 20,771 | -0.13(-1.36%) |
Jan 12, 2024 | 9.720 | 9.760 | 9.570 | 9.590 | 25,218 | -0.07(-0.72%) |
Jan 11, 2024 | 9.710 | 9.750 | 9.530 | 9.660 | 22,158 | -0.07(-0.72%) |
Jan 10, 2024 | 9.770 | 9.800 | 9.615 | 9.730 | 81,066 | -0.04(-0.41%) |
Jan 09, 2024 | 9.730 | 9.880 | 9.730 | 9.770 | 255,548 | -0.04(-0.41%) |
Jan 08, 2024 | 9.540 | 9.840 | 9.540 | 9.810 | 16,095 | +0.20(+2.08%) |
Jan 05, 2024 | 9.520 | 9.625 | 9.390 | 9.610 | 23,929 | +0.01(+0.10%) |
Jan 04, 2024 | 9.570 | 9.660 | 9.430 | 9.600 | 87,870 | -0.13(-1.34%) |
Jan 03, 2024 | 9.870 | 9.870 | 9.650 | 9.730 | 8,168 | -0.25(-2.51%) |
Jan 02, 2024 | 9.990 | 10.21 | 9.930 | 9.980 | 12,721 | -0.14(-1.38%) |
Dec 29, 2023 | 10.25 | 10.25 | 10.10 | 10.12 | 15,730 | -0.15(-1.46%) |
Dec 28, 2023 | 10.17 | 10.30 | 10.15 | 10.27 | 15,611 | +0.10(+0.98%) |
Dec 27, 2023 | 10.16 | 10.21 | 10.10 | 10.17 | 228,955 | +0.02(+0.20%) |
Dec 26, 2023 | 10.05 | 10.20 | 10.00 | 10.15 | 22,735 | +0.09(+0.89%) |
Dec 22, 2023 | 10.06 | 10.12 | 9.971 | 10.06 | 28,216 | +0.02(+0.20%) |
Dec 21, 2023 | 9.820 | 10.05 | 9.820 | 10.04 | 113,760 | +0.29(+2.97%) |
Dec 20, 2023 | 9.970 | 10.05 | 9.750 | 9.750 | 27,369 | -0.26(-2.60%) |
Dec 19, 2023 | 9.680 | 10.03 | 9.680 | 10.01 | 32,994 | +0.32(+3.30%) |
Dec 18, 2023 | 9.750 | 9.780 | 9.666 | 9.690 | 39,440 | -0.07(-0.72%) |
Dec 15, 2023 | 9.940 | 9.950 | 9.750 | 9.760 | 31,849 | -0.19(-1.91%) |
Dec 14, 2023 | 9.720 | 9.990 | 9.660 | 9.950 | 19,242 | +0.42(+4.41%) |
Dec 13, 2023 | 9.160 | 9.530 | 9.100 | 9.530 | 40,224 | +0.35(+3.81%) |
Dec 12, 2023 | 9.110 | 9.200 | 9.000 | 9.180 | 42,231 | +0.04(+0.44%) |
Dec 11, 2023 | 9.110 | 9.170 | 9.080 | 9.140 | 12,879 | +0.03(+0.33%) |
Dec 08, 2023 | 9.120 | 9.200 | 9.080 | 9.110 | 22,987 | -0.07(-0.76%) |
Dec 07, 2023 | 9.140 | 9.190 | 9.140 | 9.180 | 36,673 | +0.06(+0.66%) |
Dec 06, 2023 | 9.120 | 9.260 | 9.090 | 9.120 | 29,156 | +0.09(+1.00%) |
Dec 05, 2023 | 9.170 | 9.180 | 8.980 | 9.030 | 38,565 | -0.21(-2.27%) |
Dec 04, 2023 | 9.100 | 9.290 | 9.061 | 9.240 | 51,343 | +0.09(+0.98%) |
Dec 01, 2023 | 8.900 | 9.150 | 8.750 | 9.150 | 11,927 | +0.23(+2.58%) |
Nov 30, 2023 | 9.000 | 9.020 | 8.870 | 8.920 | 30,981 | -0.10(-1.11%) |
Nov 29, 2023 | 8.990 | 9.200 | 8.970 | 9.020 | 25,271 | +0.03(+0.33%) |
Nov 28, 2023 | 8.950 | 9.000 | 8.855 | 8.990 | 14,821 | +0.06(+0.67%) |
Nov 27, 2023 | 8.980 | 9.069 | 8.920 | 8.930 | 14,019 | -0.07(-0.78%) |
Nov 24, 2023 | 8.910 | 9.030 | 8.871 | 9.000 | 414,767 | +0.08(+0.90%) |
Nov 22, 2023 | 8.870 | 9.000 | 8.820 | 8.920 | 26,784 | +0.12(+1.36%) |
Nov 21, 2023 | 8.900 | 8.920 | 8.790 | 8.800 | 20,852 | -0.17(-1.90%) |
Nov 20, 2023 | 8.830 | 8.972 | 8.780 | 8.970 | 8,827 | +0.21(+2.40%) |
Nov 17, 2023 | 8.710 | 8.790 | 8.670 | 8.760 | 7,822 | +0.10(+1.15%) |
Nov 16, 2023 | 8.740 | 8.740 | 8.640 | 8.660 | 3,819 | -0.14(-1.59%) |
Nov 15, 2023 | 8.710 | 8.970 | 8.680 | 8.800 | 22,112 | +0.10(+1.15%) |
Nov 14, 2023 | 8.450 | 8.720 | 8.450 | 8.700 | 43,227 | +0.46(+5.58%) |
Nov 13, 2023 | 8.170 | 8.280 | 8.140 | 8.240 | 68,340 | +0.07(+0.86%) |
Nov 10, 2023 | 8.100 | 8.209 | 8.036 | 8.170 | 5,587 | +0.06(+0.74%) |
Nov 09, 2023 | 8.370 | 8.370 | 8.110 | 8.110 | 4,584 | -0.24(-2.87%) |
Nov 08, 2023 | 8.500 | 8.500 | 8.290 | 8.350 | 10,202 | -0.14(-1.65%) |
Nov 07, 2023 | 8.400 | 8.520 | 8.400 | 8.490 | 16,334 | +0.04(+0.47%) |
Nov 06, 2023 | 8.670 | 8.780 | 8.430 | 8.450 | 76,904 | -0.20(-2.31%) |
Nov 03, 2023 | 8.420 | 8.680 | 8.420 | 8.650 | 19,328 | +0.39(+4.72%) |
Nov 02, 2023 | 8.170 | 8.300 | 8.170 | 8.260 | 15,856 | +0.08(+0.98%) |