Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.670 | 9.670 | 9.280 | 9.280 | 143,686 | -0.33(-3.43%) |
Jan 30, 2024 | 9.380 | 9.660 | 9.380 | 9.610 | 226,165 | +0.04(+0.42%) |
Jan 29, 2024 | 9.530 | 9.690 | 9.478 | 9.570 | 124,460 | -0.02(-0.21%) |
Jan 26, 2024 | 9.710 | 9.780 | 9.495 | 9.590 | 138,401 | -0.12(-1.24%) |
Jan 25, 2024 | 9.790 | 9.835 | 9.570 | 9.710 | 175,492 | +0.06(+0.62%) |
Jan 24, 2024 | 9.520 | 9.720 | 9.445 | 9.650 | 155,563 | +0.16(+1.69%) |
Jan 23, 2024 | 9.700 | 9.785 | 9.490 | 9.490 | 89,209 | -0.16(-1.66%) |
Jan 22, 2024 | 9.400 | 9.800 | 9.400 | 9.650 | 137,058 | +0.28(+2.99%) |
Jan 19, 2024 | 9.360 | 9.435 | 9.000 | 9.370 | 141,797 | +0.05(+0.54%) |
Jan 18, 2024 | 9.580 | 9.580 | 9.190 | 9.320 | 96,649 | -0.09(-0.96%) |
Jan 17, 2024 | 9.290 | 9.580 | 9.280 | 9.410 | 184,481 | +0.02(+0.21%) |
Jan 16, 2024 | 9.600 | 9.640 | 9.350 | 9.390 | 130,436 | -0.27(-2.80%) |
Jan 12, 2024 | 9.540 | 9.760 | 9.540 | 9.660 | 83,168 | +0.12(+1.26%) |
Jan 11, 2024 | 9.590 | 9.590 | 9.450 | 9.540 | 73,808 | -0.02(-0.21%) |
Jan 10, 2024 | 9.740 | 9.740 | 9.485 | 9.560 | 118,493 | -0.19(-1.95%) |
Jan 09, 2024 | 9.570 | 9.750 | 9.530 | 9.750 | 103,830 | -0.04(-0.41%) |
Jan 08, 2024 | 9.870 | 9.870 | 9.290 | 9.790 | 177,144 | -0.09(-0.91%) |
Jan 05, 2024 | 10.14 | 10.22 | 9.880 | 9.880 | 174,067 | -0.21(-2.08%) |
Jan 04, 2024 | 9.920 | 10.21 | 9.680 | 10.09 | 249,154 | +0.17(+1.71%) |
Jan 03, 2024 | 9.510 | 10.06 | 9.380 | 9.920 | 187,057 | +0.32(+3.33%) |
Jan 02, 2024 | 9.640 | 9.860 | 9.520 | 9.600 | 153,287 | -0.18(-1.84%) |
Dec 29, 2023 | 9.900 | 10.02 | 9.560 | 9.780 | 89,492 | -0.13(-1.31%) |
Dec 28, 2023 | 10.32 | 10.32 | 9.840 | 9.910 | 73,427 | -0.28(-2.75%) |
Dec 27, 2023 | 10.30 | 10.38 | 10.16 | 10.19 | 79,878 | -0.07(-0.68%) |
Dec 26, 2023 | 10.32 | 10.32 | 10.06 | 10.26 | 104,397 | +0.17(+1.68%) |
Dec 22, 2023 | 10.29 | 10.43 | 10.06 | 10.09 | 72,929 | -0.17(-1.66%) |
Dec 21, 2023 | 10.15 | 10.42 | 10.15 | 10.26 | 201,822 | +0.13(+1.28%) |
Dec 20, 2023 | 10.41 | 10.41 | 10.04 | 10.13 | 236,220 | -0.30(-2.88%) |
Dec 19, 2023 | 10.58 | 10.70 | 10.21 | 10.43 | 159,710 | -0.10(-0.95%) |
Dec 18, 2023 | 10.30 | 10.61 | 10.22 | 10.53 | 130,286 | +0.32(+3.13%) |
Dec 15, 2023 | 10.09 | 10.23 | 9.940 | 10.21 | 182,808 | +0.10(+0.99%) |
Dec 14, 2023 | 10.06 | 10.49 | 9.990 | 10.11 | 279,622 | +0.07(+0.70%) |
Dec 13, 2023 | 9.400 | 10.07 | 9.320 | 10.04 | 239,243 | +0.71(+7.61%) |
Dec 12, 2023 | 9.450 | 9.450 | 9.141 | 9.330 | 136,060 | -0.09(-0.96%) |
Dec 11, 2023 | 9.500 | 9.570 | 9.410 | 9.420 | 94,798 | -0.11(-1.15%) |
Dec 08, 2023 | 9.470 | 9.630 | 9.410 | 9.530 | 116,998 | -0.05(-0.52%) |
Dec 07, 2023 | 9.520 | 9.770 | 9.450 | 9.580 | 216,902 | +0.07(+0.74%) |
Dec 06, 2023 | 10.37 | 10.37 | 9.510 | 9.510 | 200,724 | -0.61(-6.03%) |
Dec 05, 2023 | 10.42 | 10.42 | 10.03 | 10.12 | 222,929 | -0.37(-3.53%) |
Dec 04, 2023 | 10.14 | 10.62 | 10.14 | 10.49 | 253,139 | +0.35(+3.45%) |
Dec 01, 2023 | 9.950 | 10.15 | 9.940 | 10.14 | 188,872 | +0.18(+1.81%) |
Nov 30, 2023 | 9.940 | 10.06 | 9.931 | 9.960 | 117,851 | +0.07(+0.71%) |
Nov 29, 2023 | 9.730 | 10.01 | 9.730 | 9.890 | 168,003 | +0.14(+1.44%) |
Nov 28, 2023 | 9.860 | 10.00 | 9.680 | 9.750 | 173,614 | -0.01(-0.10%) |
Nov 27, 2023 | 9.900 | 10.02 | 9.760 | 9.760 | 182,275 | -0.23(-2.30%) |
Nov 24, 2023 | 9.820 | 10.08 | 9.820 | 9.990 | 53,112 | +0.07(+0.71%) |
Nov 22, 2023 | 9.920 | 10.28 | 9.890 | 9.920 | 155,016 | -0.07(-0.70%) |
Nov 21, 2023 | 9.920 | 10.25 | 9.920 | 9.990 | 194,838 | -0.08(-0.79%) |
Nov 20, 2023 | 10.42 | 10.71 | 10.02 | 10.07 | 264,560 | -0.35(-3.36%) |
Nov 17, 2023 | 9.840 | 10.43 | 9.700 | 10.42 | 482,257 | +0.53(+5.36%) |
Nov 16, 2023 | 10.24 | 10.31 | 9.820 | 9.890 | 428,858 | -0.37(-3.61%) |
Nov 15, 2023 | 10.46 | 10.68 | 10.19 | 10.26 | 358,225 | -0.23(-2.19%) |
Nov 14, 2023 | 10.90 | 11.13 | 10.49 | 10.49 | 371,196 | -0.41(-3.76%) |
Nov 13, 2023 | 11.39 | 11.39 | 10.90 | 10.90 | 228,759 | -0.65(-5.63%) |
Nov 10, 2023 | 11.50 | 11.79 | 11.29 | 11.55 | 317,541 | +0.22(+1.94%) |
Nov 09, 2023 | 11.12 | 11.63 | 10.67 | 11.33 | 292,320 | +0.46(+4.23%) |
Nov 08, 2023 | 11.14 | 11.27 | 10.83 | 10.87 | 522,744 | -0.22(-1.98%) |
Nov 07, 2023 | 11.50 | 11.50 | 10.93 | 11.09 | 211,288 | -0.41(-3.57%) |
Nov 06, 2023 | 11.61 | 11.76 | 11.30 | 11.50 | 215,417 | -0.25(-2.13%) |
Nov 03, 2023 | 11.91 | 12.13 | 11.56 | 11.75 | 204,547 | -0.11(-0.93%) |
Nov 02, 2023 | 11.59 | 11.95 | 11.50 | 11.86 | 243,064 | +0.39(+3.40%) |