Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.900 | 8.910 | 8.600 | 8.630 | 691,333 | -0.22(-2.49%) |
Jan 30, 2024 | 8.920 | 8.960 | 8.730 | 8.850 | 708,569 | -0.12(-1.34%) |
Jan 29, 2024 | 8.920 | 9.000 | 8.730 | 8.970 | 756,849 | +0.09(+1.01%) |
Jan 26, 2024 | 9.010 | 9.100 | 8.830 | 8.880 | 906,765 | -0.08(-0.89%) |
Jan 25, 2024 | 8.650 | 8.960 | 8.620 | 8.960 | 762,639 | +0.38(+4.43%) |
Jan 24, 2024 | 8.760 | 8.790 | 8.530 | 8.580 | 809,230 | -0.17(-1.94%) |
Jan 23, 2024 | 8.930 | 9.050 | 8.690 | 8.750 | 943,502 | -0.10(-1.13%) |
Jan 22, 2024 | 8.630 | 8.880 | 8.580 | 8.850 | 874,064 | +0.24(+2.79%) |
Jan 19, 2024 | 8.630 | 8.635 | 8.340 | 8.610 | 1,240,705 | +0.06(+0.70%) |
Jan 18, 2024 | 8.720 | 8.746 | 8.495 | 8.550 | 1,303,566 | -0.13(-1.50%) |
Jan 17, 2024 | 8.910 | 8.960 | 8.575 | 8.680 | 1,333,280 | -0.33(-3.66%) |
Jan 16, 2024 | 9.310 | 9.315 | 9.000 | 9.010 | 993,630 | -0.28(-3.01%) |
Jan 12, 2024 | 9.690 | 9.780 | 9.280 | 9.290 | 957,632 | -0.32(-3.33%) |
Jan 11, 2024 | 10.01 | 10.01 | 9.515 | 9.610 | 1,339,008 | -0.42(-4.19%) |
Jan 10, 2024 | 9.910 | 10.09 | 9.910 | 10.03 | 972,478 | +0.06(+0.60%) |
Jan 09, 2024 | 9.850 | 10.04 | 9.820 | 9.970 | 1,367,351 | +0.09(+0.91%) |
Jan 08, 2024 | 9.730 | 10.04 | 9.710 | 9.880 | 1,141,703 | +0.17(+1.75%) |
Jan 05, 2024 | 9.750 | 9.820 | 9.575 | 9.710 | 941,396 | -0.08(-0.82%) |
Jan 04, 2024 | 9.840 | 9.930 | 9.740 | 9.790 | 1,008,806 | +0.04(+0.41%) |
Jan 03, 2024 | 10.02 | 10.09 | 9.740 | 9.750 | 936,402 | -0.32(-3.18%) |
Jan 02, 2024 | 9.780 | 10.11 | 9.700 | 10.07 | 933,580 | +0.22(+2.23%) |
Dec 29, 2023 | 9.950 | 10.03 | 9.780 | 9.850 | 938,172 | -0.16(-1.60%) |
Dec 28, 2023 | 9.690 | 10.02 | 9.640 | 10.01 | 1,311,120 | +0.30(+3.09%) |
Dec 27, 2023 | 9.690 | 9.720 | 9.520 | 9.710 | 1,099,721 | +0.02(+0.21%) |
Dec 26, 2023 | 9.550 | 9.700 | 9.445 | 9.690 | 1,458,749 | +0.20(+2.11%) |
Dec 22, 2023 | 9.480 | 9.650 | 9.370 | 9.490 | 1,842,828 | +0.03(+0.32%) |
Dec 21, 2023 | 9.710 | 9.750 | 9.430 | 9.460 | 1,043,700 | -0.14(-1.46%) |
Dec 20, 2023 | 9.590 | 9.870 | 9.540 | 9.600 | 666,558 | -0.06(-0.62%) |
Dec 19, 2023 | 9.430 | 9.680 | 9.430 | 9.660 | 657,384 | +0.21(+2.22%) |
Dec 18, 2023 | 9.420 | 9.465 | 9.240 | 9.450 | 827,224 | +0.10(+1.07%) |
Dec 15, 2023 | 9.520 | 9.520 | 9.210 | 9.350 | 1,797,067 | -0.06(-0.64%) |
Dec 14, 2023 | 9.660 | 9.660 | 9.381 | 9.410 | 1,040,619 | -0.16(-1.67%) |
Dec 13, 2023 | 9.370 | 9.660 | 9.240 | 9.570 | 904,363 | +0.20(+2.13%) |
Dec 12, 2023 | 9.280 | 9.380 | 9.135 | 9.370 | 1,109,865 | +0.26(+2.85%) |
Dec 11, 2023 | 9.140 | 9.200 | 8.959 | 9.110 | 1,482,331 | -0.13(-1.41%) |
Dec 08, 2023 | 9.000 | 9.310 | 8.930 | 9.240 | 1,358,255 | +0.26(+2.90%) |
Dec 07, 2023 | 9.250 | 9.530 | 8.950 | 8.980 | 3,061,788 | -1.23(-12.05%) |
Dec 06, 2023 | 10.25 | 10.38 | 10.04 | 10.21 | 1,105,511 | -0.05(-0.49%) |
Dec 05, 2023 | 10.46 | 10.48 | 10.25 | 10.26 | 1,109,862 | -0.22(-2.10%) |
Dec 04, 2023 | 10.42 | 10.61 | 10.39 | 10.48 | 803,437 | +0.06(+0.58%) |
Dec 01, 2023 | 10.25 | 10.45 | 10.19 | 10.42 | 788,074 | +0.15(+1.46%) |
Nov 30, 2023 | 10.13 | 10.40 | 10.13 | 10.27 | 799,054 | +0.20(+1.99%) |
Nov 29, 2023 | 10.22 | 10.35 | 10.06 | 10.07 | 507,448 | -0.17(-1.66%) |
Nov 28, 2023 | 10.20 | 10.33 | 10.14 | 10.24 | 628,400 | +0.06(+0.59%) |
Nov 27, 2023 | 10.49 | 10.52 | 10.17 | 10.18 | 580,653 | -0.33(-3.14%) |
Nov 24, 2023 | 10.46 | 10.65 | 10.34 | 10.51 | 494,064 | +0.14(+1.35%) |
Nov 22, 2023 | 10.14 | 10.43 | 10.14 | 10.37 | 1,030,588 | +0.28(+2.78%) |
Nov 21, 2023 | 10.25 | 10.25 | 10.03 | 10.09 | 773,535 | -0.11(-1.08%) |
Nov 20, 2023 | 10.23 | 10.33 | 10.17 | 10.20 | 739,616 | -0.02(-0.20%) |
Nov 17, 2023 | 9.330 | 10.41 | 9.330 | 10.22 | 1,561,161 | -0.48(-4.49%) |
Nov 16, 2023 | 10.83 | 10.93 | 10.68 | 10.70 | 645,900 | -0.13(-1.20%) |
Nov 15, 2023 | 10.95 | 11.00 | 10.81 | 10.83 | 475,543 | -0.09(-0.82%) |
Nov 14, 2023 | 10.84 | 10.95 | 10.78 | 10.92 | 498,941 | +0.21(+1.96%) |
Nov 13, 2023 | 10.56 | 10.75 | 10.45 | 10.71 | 424,803 | +0.27(+2.59%) |
Nov 10, 2023 | 10.42 | 10.46 | 10.21 | 10.44 | 441,777 | +0.00(+0.00%) |
Nov 09, 2023 | 10.74 | 10.81 | 10.38 | 10.44 | 304,737 | -0.29(-2.70%) |
Nov 08, 2023 | 10.89 | 10.91 | 10.61 | 10.73 | 411,902 | -0.10(-0.92%) |
Nov 07, 2023 | 10.71 | 10.89 | 10.67 | 10.83 | 525,761 | +0.06(+0.56%) |
Nov 06, 2023 | 10.84 | 11.08 | 10.76 | 10.77 | 688,551 | -0.03(-0.28%) |
Nov 03, 2023 | 10.77 | 10.86 | 10.67 | 10.80 | 733,071 | +0.24(+2.27%) |
Nov 02, 2023 | 10.43 | 10.59 | 10.37 | 10.56 | 534,038 | +0.19(+1.83%) |