Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.350 | 9.350 | 9.150 | 9.150 | 48,983 | -0.27(-2.87%) |
Jan 30, 2024 | 9.250 | 9.420 | 9.165 | 9.420 | 25,351 | +0.36(+3.97%) |
Jan 29, 2024 | 8.932 | 9.060 | 8.900 | 9.060 | 44,286 | -0.10(-1.09%) |
Jan 26, 2024 | 8.995 | 9.160 | 8.880 | 9.160 | 87,445 | +0.29(+3.27%) |
Jan 25, 2024 | 8.888 | 8.930 | 8.811 | 8.870 | 36,917 | -0.03(-0.34%) |
Jan 24, 2024 | 8.960 | 9.040 | 8.890 | 8.900 | 462,350 | -0.02(-0.22%) |
Jan 23, 2024 | 8.870 | 8.920 | 8.740 | 8.920 | 54,109 | -0.05(-0.56%) |
Jan 22, 2024 | 8.965 | 8.990 | 8.780 | 8.970 | 89,855 | +0.09(+1.01%) |
Jan 19, 2024 | 8.781 | 8.900 | 8.781 | 8.880 | 34,819 | +0.03(+0.34%) |
Jan 18, 2024 | 8.727 | 8.850 | 8.550 | 8.850 | 88,086 | +0.32(+3.75%) |
Jan 17, 2024 | 8.460 | 8.660 | 8.380 | 8.530 | 73,546 | -0.26(-2.96%) |
Jan 16, 2024 | 8.720 | 8.800 | 8.652 | 8.790 | 94,172 | -0.24(-2.61%) |
Jan 12, 2024 | 9.070 | 9.130 | 8.980 | 9.026 | 56,847 | -0.08(-0.92%) |
Jan 11, 2024 | 9.107 | 9.190 | 9.000 | 9.110 | 222,101 | -0.17(-1.83%) |
Jan 10, 2024 | 9.360 | 9.380 | 9.200 | 9.280 | 13,870 | -0.28(-2.93%) |
Jan 09, 2024 | 9.500 | 9.570 | 9.380 | 9.560 | 11,330 | -0.08(-0.83%) |
Jan 08, 2024 | 9.605 | 9.730 | 9.580 | 9.640 | 44,495 | -0.04(-0.36%) |
Jan 05, 2024 | 9.699 | 9.760 | 9.640 | 9.675 | 25,198 | +0.25(+2.60%) |
Jan 04, 2024 | 9.400 | 9.580 | 9.400 | 9.430 | 41,859 | +0.18(+1.92%) |
Jan 03, 2024 | 9.168 | 9.288 | 9.100 | 9.252 | 11,068 | +0.00(+0.02%) |
Jan 02, 2024 | 9.220 | 9.313 | 9.160 | 9.250 | 53,399 | +0.21(+2.32%) |
Dec 29, 2023 | 8.940 | 9.190 | 8.940 | 9.040 | 11,245 | -0.09(-1.03%) |
Dec 28, 2023 | 9.140 | 9.330 | 9.110 | 9.134 | 17,877 | -0.22(-2.30%) |
Dec 27, 2023 | 9.300 | 9.360 | 9.280 | 9.350 | 15,880 | -0.01(-0.11%) |
Dec 26, 2023 | 9.150 | 9.580 | 9.150 | 9.360 | 20,807 | +0.12(+1.30%) |
Dec 22, 2023 | 9.193 | 9.790 | 8.989 | 9.240 | 28,385 | +0.21(+2.33%) |
Dec 21, 2023 | 9.070 | 9.100 | 8.920 | 9.030 | 25,496 | -0.15(-1.63%) |
Dec 20, 2023 | 9.120 | 9.190 | 9.030 | 9.180 | 34,176 | +0.15(+1.66%) |
Dec 19, 2023 | 9.010 | 9.160 | 9.010 | 9.030 | 40,434 | +0.04(+0.44%) |
Dec 18, 2023 | 8.988 | 9.009 | 8.920 | 8.990 | 30,279 | +0.09(+1.01%) |
Dec 15, 2023 | 8.900 | 9.040 | 8.840 | 8.900 | 51,782 | +0.02(+0.23%) |
Dec 14, 2023 | 8.910 | 8.940 | 8.830 | 8.880 | 35,522 | -0.03(-0.39%) |
Dec 13, 2023 | 8.803 | 8.940 | 8.752 | 8.915 | 55,991 | +0.16(+1.89%) |
Dec 12, 2023 | 8.960 | 8.960 | 8.670 | 8.750 | 49,844 | +0.05(+0.57%) |
Dec 11, 2023 | 8.765 | 8.808 | 8.690 | 8.700 | 227,435 | +0.00(+0.00%) |
Dec 08, 2023 | 8.870 | 8.870 | 8.580 | 8.700 | 38,791 | -0.09(-1.02%) |
Dec 07, 2023 | 8.828 | 8.890 | 8.790 | 8.790 | 24,424 | -0.41(-4.46%) |
Dec 06, 2023 | 9.220 | 9.320 | 9.090 | 9.200 | 25,045 | -0.08(-0.84%) |
Dec 05, 2023 | 9.364 | 9.440 | 9.250 | 9.278 | 37,768 | -0.23(-2.44%) |
Dec 04, 2023 | 9.655 | 9.675 | 9.330 | 9.510 | 20,671 | +0.11(+1.17%) |
Dec 01, 2023 | 9.408 | 9.607 | 9.290 | 9.400 | 30,623 | +0.02(+0.21%) |
Nov 30, 2023 | 9.354 | 9.490 | 9.260 | 9.380 | 31,572 | +0.06(+0.64%) |
Nov 29, 2023 | 9.250 | 9.460 | 9.240 | 9.320 | 31,213 | -0.08(-0.85%) |
Nov 28, 2023 | 9.380 | 9.590 | 9.328 | 9.400 | 26,738 | -0.00(-0.05%) |
Nov 27, 2023 | 9.620 | 9.644 | 9.370 | 9.405 | 137,553 | -0.23(-2.34%) |
Nov 24, 2023 | 9.710 | 9.770 | 9.630 | 9.630 | 406,960 | +0.09(+0.94%) |
Nov 22, 2023 | 9.490 | 9.650 | 9.380 | 9.540 | 332,717 | +0.05(+0.53%) |
Nov 21, 2023 | 9.460 | 9.700 | 9.460 | 9.490 | 471,014 | -0.13(-1.35%) |
Nov 20, 2023 | 9.490 | 9.650 | 9.290 | 9.620 | 644,901 | +0.29(+3.11%) |
Nov 17, 2023 | 9.268 | 9.490 | 9.250 | 9.330 | 3,752,965 | +0.18(+1.97%) |
Nov 16, 2023 | 9.225 | 9.270 | 9.150 | 9.150 | 10,174 | -0.16(-1.72%) |
Nov 15, 2023 | 9.256 | 9.390 | 9.255 | 9.310 | 20,385 | -0.27(-2.82%) |
Nov 14, 2023 | 9.455 | 9.750 | 9.455 | 9.580 | 25,732 | +0.46(+5.04%) |
Nov 13, 2023 | 9.031 | 9.150 | 9.031 | 9.120 | 12,564 | +0.15(+1.67%) |
Nov 10, 2023 | 8.995 | 9.040 | 8.940 | 8.970 | 18,475 | -0.04(-0.44%) |
Nov 09, 2023 | 8.980 | 9.105 | 8.980 | 9.010 | 15,119 | +0.00(+0.00%) |
Nov 08, 2023 | 9.050 | 9.090 | 8.940 | 9.010 | 15,078 | +0.04(+0.45%) |
Nov 07, 2023 | 8.955 | 9.040 | 8.931 | 8.970 | 19,750 | +0.14(+1.59%) |
Nov 06, 2023 | 8.980 | 9.025 | 8.830 | 8.830 | 13,481 | -0.41(-4.44%) |
Nov 03, 2023 | 9.198 | 9.270 | 9.150 | 9.240 | 15,402 | +0.26(+2.90%) |
Nov 02, 2023 | 8.980 | 9.043 | 8.838 | 8.980 | 13,844 | +0.01(+0.11%) |