Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.820 | 10.04 | 9.670 | 9.760 | 72,047 | -0.01(-0.10%) |
Jan 30, 2024 | 9.700 | 9.860 | 9.515 | 9.770 | 49,804 | +0.04(+0.41%) |
Jan 29, 2024 | 9.440 | 9.770 | 9.360 | 9.730 | 73,888 | +0.27(+2.85%) |
Jan 26, 2024 | 9.440 | 9.635 | 9.330 | 9.460 | 52,035 | +0.07(+0.75%) |
Jan 25, 2024 | 9.520 | 9.520 | 9.225 | 9.390 | 49,742 | +0.00(+0.00%) |
Jan 24, 2024 | 9.630 | 9.725 | 9.340 | 9.390 | 85,988 | -0.24(-2.49%) |
Jan 23, 2024 | 9.450 | 9.700 | 9.340 | 9.630 | 69,306 | +0.24(+2.56%) |
Jan 22, 2024 | 9.120 | 9.430 | 9.040 | 9.390 | 84,472 | +0.35(+3.87%) |
Jan 19, 2024 | 9.080 | 9.110 | 8.963 | 9.040 | 73,028 | -0.01(-0.11%) |
Jan 18, 2024 | 9.160 | 9.209 | 8.970 | 9.050 | 58,507 | -0.07(-0.77%) |
Jan 17, 2024 | 9.000 | 9.150 | 8.980 | 9.120 | 119,118 | +0.12(+1.33%) |
Jan 16, 2024 | 9.000 | 9.090 | 8.940 | 9.000 | 94,344 | -0.05(-0.55%) |
Jan 12, 2024 | 9.260 | 9.360 | 8.970 | 9.050 | 76,900 | -0.19(-2.06%) |
Jan 11, 2024 | 9.110 | 9.640 | 9.075 | 9.240 | 153,074 | +0.23(+2.55%) |
Jan 10, 2024 | 8.990 | 9.030 | 8.900 | 9.010 | 56,145 | +0.00(+0.00%) |
Jan 09, 2024 | 9.120 | 9.190 | 8.960 | 9.010 | 45,058 | -0.26(-2.80%) |
Jan 08, 2024 | 8.970 | 9.300 | 8.960 | 9.270 | 48,693 | +0.30(+3.34%) |
Jan 05, 2024 | 9.000 | 9.080 | 8.880 | 8.970 | 124,097 | -0.03(-0.33%) |
Jan 04, 2024 | 9.000 | 9.150 | 8.950 | 9.000 | 65,401 | -0.03(-0.33%) |
Jan 03, 2024 | 9.400 | 9.400 | 8.948 | 9.030 | 127,328 | -0.42(-4.44%) |
Jan 02, 2024 | 9.490 | 9.810 | 9.170 | 9.450 | 117,235 | -0.16(-1.66%) |
Dec 29, 2023 | 9.670 | 9.800 | 9.590 | 9.610 | 71,565 | -0.10(-1.03%) |
Dec 28, 2023 | 9.650 | 9.830 | 9.470 | 9.710 | 109,630 | +0.01(+0.10%) |
Dec 27, 2023 | 9.490 | 9.700 | 9.490 | 9.700 | 62,633 | +0.21(+2.21%) |
Dec 26, 2023 | 9.240 | 9.513 | 9.240 | 9.490 | 88,571 | +0.22(+2.37%) |
Dec 22, 2023 | 9.210 | 9.380 | 9.140 | 9.270 | 50,266 | +0.11(+1.20%) |
Dec 21, 2023 | 9.150 | 9.210 | 8.990 | 9.160 | 64,376 | +0.09(+0.99%) |
Dec 20, 2023 | 9.210 | 9.560 | 8.910 | 9.070 | 80,860 | -0.13(-1.41%) |
Dec 19, 2023 | 9.260 | 9.340 | 8.980 | 9.200 | 126,065 | +0.07(+0.77%) |
Dec 18, 2023 | 9.280 | 9.340 | 9.040 | 9.130 | 89,954 | -0.16(-1.72%) |
Dec 15, 2023 | 9.800 | 9.800 | 9.260 | 9.290 | 194,068 | -0.41(-4.23%) |
Dec 14, 2023 | 9.910 | 10.22 | 9.630 | 9.700 | 124,892 | -0.16(-1.62%) |
Dec 13, 2023 | 9.650 | 9.870 | 9.320 | 9.860 | 134,834 | +0.20(+2.07%) |
Dec 12, 2023 | 9.520 | 9.900 | 9.440 | 9.660 | 152,167 | +0.09(+0.94%) |
Dec 11, 2023 | 9.490 | 9.690 | 9.340 | 9.570 | 125,742 | +0.12(+1.27%) |
Dec 08, 2023 | 9.180 | 9.450 | 8.680 | 9.450 | 82,949 | +0.29(+3.17%) |
Dec 07, 2023 | 9.210 | 9.380 | 9.130 | 9.160 | 94,396 | -0.07(-0.76%) |
Dec 06, 2023 | 9.090 | 9.470 | 9.090 | 9.230 | 59,865 | +0.16(+1.76%) |
Dec 05, 2023 | 9.260 | 9.365 | 8.990 | 9.070 | 65,882 | -0.19(-2.05%) |
Dec 04, 2023 | 9.160 | 9.300 | 9.035 | 9.260 | 105,311 | +0.00(+0.00%) |
Dec 01, 2023 | 8.810 | 9.280 | 8.760 | 9.260 | 137,036 | +0.47(+5.35%) |
Nov 30, 2023 | 9.090 | 9.150 | 8.690 | 8.790 | 206,737 | -0.35(-3.83%) |
Nov 29, 2023 | 8.630 | 9.400 | 8.630 | 9.140 | 198,870 | +0.52(+6.03%) |
Nov 28, 2023 | 8.800 | 8.800 | 8.600 | 8.620 | 84,793 | -0.18(-2.05%) |
Nov 27, 2023 | 9.090 | 9.280 | 8.795 | 8.800 | 84,376 | -0.44(-4.76%) |
Nov 24, 2023 | 9.240 | 9.440 | 9.200 | 9.240 | 29,492 | -0.01(-0.11%) |
Nov 22, 2023 | 8.920 | 9.505 | 8.885 | 9.250 | 168,696 | +0.46(+5.23%) |
Nov 21, 2023 | 8.690 | 8.890 | 8.660 | 8.790 | 90,246 | -0.04(-0.45%) |
Nov 20, 2023 | 8.510 | 8.860 | 8.380 | 8.830 | 71,905 | +0.35(+4.13%) |
Nov 17, 2023 | 8.370 | 8.520 | 8.300 | 8.480 | 62,903 | +0.17(+2.05%) |
Nov 16, 2023 | 8.550 | 8.635 | 8.290 | 8.310 | 68,517 | -0.29(-3.37%) |
Nov 15, 2023 | 8.590 | 8.920 | 8.460 | 8.600 | 131,432 | +0.01(+0.12%) |
Nov 14, 2023 | 8.510 | 8.790 | 8.310 | 8.590 | 211,923 | +0.29(+3.49%) |
Nov 13, 2023 | 8.300 | 8.630 | 8.260 | 8.300 | 144,351 | -0.02(-0.24%) |
Nov 10, 2023 | 7.900 | 9.320 | 7.685 | 8.320 | 539,300 | +0.95(+12.89%) |
Nov 09, 2023 | 8.230 | 8.230 | 7.310 | 7.370 | 326,574 | -0.84(-10.23%) |
Nov 08, 2023 | 8.050 | 8.301 | 7.885 | 8.210 | 212,066 | +0.19(+2.37%) |
Nov 07, 2023 | 7.790 | 8.320 | 7.750 | 8.020 | 198,694 | +0.26(+3.35%) |
Nov 06, 2023 | 7.890 | 8.020 | 7.680 | 7.760 | 138,463 | -0.14(-1.77%) |
Nov 03, 2023 | 7.720 | 8.120 | 7.580 | 7.900 | 212,833 | +0.31(+4.08%) |
Nov 02, 2023 | 7.710 | 7.710 | 7.475 | 7.590 | 83,384 | +0.06(+0.80%) |