Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.193 | 9.193 | 9.116 | 9.136 | 96,965 | +0.01(+0.11%) |
Jan 30, 2024 | 9.107 | 9.136 | 9.083 | 9.126 | 36,016 | +0.06(+0.64%) |
Jan 29, 2024 | 9.078 | 9.116 | 9.030 | 9.068 | 40,958 | +0.03(+0.32%) |
Jan 26, 2024 | 9.059 | 9.088 | 8.991 | 9.039 | 65,148 | -0.02(-0.21%) |
Jan 25, 2024 | 9.020 | 9.078 | 8.991 | 9.059 | 34,575 | +0.07(+0.75%) |
Jan 24, 2024 | 9.030 | 9.059 | 8.954 | 8.991 | 119,297 | +0.04(+0.43%) |
Jan 23, 2024 | 8.991 | 9.001 | 8.895 | 8.953 | 75,170 | -0.02(-0.21%) |
Jan 22, 2024 | 8.953 | 9.010 | 8.914 | 8.972 | 79,915 | +0.03(+0.32%) |
Jan 19, 2024 | 8.856 | 8.943 | 8.779 | 8.943 | 232,670 | +0.09(+0.98%) |
Jan 18, 2024 | 8.905 | 8.933 | 8.837 | 8.856 | 91,601 | -0.01(-0.11%) |
Jan 17, 2024 | 8.895 | 8.943 | 8.852 | 8.866 | 90,016 | +0.01(+0.11%) |
Jan 16, 2024 | 8.933 | 8.991 | 8.847 | 8.856 | 132,439 | -0.04(-0.43%) |
Jan 12, 2024 | 8.953 | 8.953 | 8.876 | 8.895 | 40,440 | -0.03(-0.32%) |
Jan 11, 2024 | 8.905 | 8.933 | 8.865 | 8.924 | 84,587 | +0.05(+0.54%) |
Jan 10, 2024 | 8.924 | 8.943 | 8.866 | 8.876 | 150,517 | -0.03(-0.32%) |
Jan 09, 2024 | 8.876 | 8.905 | 8.852 | 8.905 | 54,650 | +0.03(+0.33%) |
Jan 08, 2024 | 8.828 | 8.876 | 8.818 | 8.876 | 81,320 | +0.08(+0.88%) |
Jan 05, 2024 | 8.808 | 8.808 | 8.712 | 8.799 | 91,225 | +0.04(+0.44%) |
Jan 04, 2024 | 8.625 | 8.760 | 8.625 | 8.760 | 152,810 | +0.11(+1.22%) |
Jan 03, 2024 | 8.808 | 8.850 | 8.587 | 8.654 | 197,747 | -0.16(-1.86%) |
Jan 02, 2024 | 8.876 | 8.924 | 8.770 | 8.818 | 111,471 | -0.01(-0.11%) |
Dec 29, 2023 | 8.847 | 8.923 | 8.828 | 8.828 | 90,291 | +0.01(+0.11%) |
Dec 28, 2023 | 8.856 | 8.895 | 8.808 | 8.818 | 45,250 | +0.00(+0.03%) |
Dec 27, 2023 | 8.892 | 8.930 | 8.806 | 8.816 | 79,790 | -0.05(-0.54%) |
Dec 26, 2023 | 8.892 | 8.911 | 8.825 | 8.863 | 61,071 | +0.03(+0.32%) |
Dec 22, 2023 | 8.844 | 8.911 | 8.830 | 8.835 | 35,392 | +0.04(+0.43%) |
Dec 21, 2023 | 8.835 | 8.911 | 8.787 | 8.796 | 58,025 | +0.03(+0.33%) |
Dec 20, 2023 | 8.796 | 8.835 | 8.739 | 8.768 | 90,778 | -0.02(-0.22%) |
Dec 19, 2023 | 8.835 | 8.911 | 8.768 | 8.787 | 73,841 | +0.01(+0.11%) |
Dec 18, 2023 | 8.749 | 8.873 | 8.739 | 8.777 | 63,887 | +0.04(+0.44%) |
Dec 15, 2023 | 8.901 | 8.930 | 8.739 | 8.739 | 77,335 | -0.16(-1.82%) |
Dec 14, 2023 | 8.854 | 8.949 | 8.844 | 8.901 | 94,880 | +0.09(+0.97%) |
Dec 13, 2023 | 8.806 | 8.863 | 8.777 | 8.816 | 92,125 | +0.03(+0.33%) |
Dec 12, 2023 | 8.739 | 8.806 | 8.736 | 8.787 | 63,858 | +0.12(+1.43%) |
Dec 11, 2023 | 8.730 | 8.737 | 8.663 | 8.663 | 55,688 | +0.00(+0.03%) |
Dec 08, 2023 | 8.698 | 8.746 | 8.651 | 8.661 | 61,603 | -0.03(-0.33%) |
Dec 07, 2023 | 8.632 | 8.717 | 8.609 | 8.689 | 75,178 | +0.08(+0.99%) |
Dec 06, 2023 | 8.632 | 8.632 | 8.587 | 8.604 | 36,494 | +0.01(+0.11%) |
Dec 05, 2023 | 8.547 | 8.604 | 8.543 | 8.595 | 37,880 | +0.07(+0.77%) |
Dec 04, 2023 | 8.547 | 8.585 | 8.491 | 8.529 | 49,994 | -0.02(-0.22%) |
Dec 01, 2023 | 8.491 | 8.547 | 8.481 | 8.547 | 56,738 | +0.07(+0.78%) |
Nov 30, 2023 | 8.510 | 8.514 | 8.453 | 8.481 | 30,052 | +0.03(+0.33%) |
Nov 29, 2023 | 8.500 | 8.500 | 8.444 | 8.453 | 70,291 | -0.03(-0.33%) |
Nov 28, 2023 | 8.519 | 8.529 | 8.463 | 8.481 | 30,037 | -0.02(-0.22%) |
Nov 27, 2023 | 8.566 | 8.566 | 8.481 | 8.500 | 32,322 | -0.05(-0.55%) |
Nov 24, 2023 | 8.538 | 8.547 | 8.519 | 8.547 | 41,066 | +0.05(+0.55%) |
Nov 22, 2023 | 8.547 | 8.547 | 8.491 | 8.500 | 35,180 | -0.04(-0.44%) |
Nov 21, 2023 | 8.500 | 8.538 | 8.472 | 8.538 | 75,924 | +0.08(+0.89%) |
Nov 20, 2023 | 8.519 | 8.519 | 8.416 | 8.463 | 84,961 | -0.06(-0.66%) |
Nov 17, 2023 | 8.415 | 8.519 | 8.401 | 8.519 | 62,281 | +0.13(+1.57%) |
Nov 16, 2023 | 8.397 | 8.415 | 8.340 | 8.387 | 56,520 | +0.02(+0.23%) |
Nov 15, 2023 | 8.444 | 8.453 | 8.340 | 8.368 | 76,922 | -0.03(-0.31%) |
Nov 14, 2023 | 8.432 | 8.516 | 8.385 | 8.394 | 84,353 | +0.01(+0.11%) |
Nov 13, 2023 | 8.357 | 8.394 | 8.352 | 8.385 | 29,954 | +0.05(+0.56%) |
Nov 10, 2023 | 8.347 | 8.361 | 8.338 | 8.338 | 21,623 | +0.02(+0.22%) |
Nov 09, 2023 | 8.347 | 8.375 | 8.310 | 8.319 | 34,433 | -0.02(-0.22%) |
Nov 08, 2023 | 8.357 | 8.366 | 8.319 | 8.338 | 54,484 | +0.02(+0.22%) |
Nov 07, 2023 | 8.301 | 8.329 | 8.263 | 8.319 | 63,395 | +0.06(+0.68%) |
Nov 06, 2023 | 8.385 | 8.385 | 8.245 | 8.263 | 44,829 | -0.07(-0.90%) |
Nov 03, 2023 | 8.338 | 8.394 | 8.301 | 8.338 | 154,070 | +0.07(+0.79%) |
Nov 02, 2023 | 8.170 | 8.282 | 8.170 | 8.273 | 87,750 | +0.14(+1.72%) |