Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.230 | 9.280 | 9.140 | 9.180 | 245,779 | +0.00(+0.00%) |
Jan 30, 2024 | 9.160 | 9.200 | 9.100 | 9.180 | 256,957 | +0.10(+1.10%) |
Jan 29, 2024 | 9.080 | 9.110 | 9.000 | 9.080 | 503,196 | -0.16(-1.73%) |
Jan 26, 2024 | 9.250 | 9.250 | 9.180 | 9.240 | 551,947 | -0.30(-3.14%) |
Jan 25, 2024 | 9.480 | 9.540 | 9.410 | 9.540 | 216,580 | +0.08(+0.85%) |
Jan 24, 2024 | 9.480 | 9.490 | 9.407 | 9.460 | 391,159 | -0.21(-2.17%) |
Jan 23, 2024 | 9.630 | 9.700 | 9.560 | 9.670 | 800,369 | +0.12(+1.26%) |
Jan 22, 2024 | 9.600 | 9.650 | 9.550 | 9.550 | 290,015 | +0.07(+0.74%) |
Jan 19, 2024 | 9.410 | 9.480 | 9.330 | 9.480 | 315,793 | -0.39(-3.95%) |
Jan 18, 2024 | 9.820 | 9.880 | 9.780 | 9.870 | 205,137 | -0.09(-0.90%) |
Jan 17, 2024 | 9.930 | 9.960 | 9.860 | 9.960 | 320,512 | +0.28(+2.89%) |
Jan 16, 2024 | 9.705 | 9.730 | 9.650 | 9.680 | 203,565 | +0.11(+1.15%) |
Jan 12, 2024 | 9.650 | 9.690 | 9.550 | 9.570 | 300,426 | -0.07(-0.73%) |
Jan 11, 2024 | 9.530 | 9.680 | 9.530 | 9.640 | 596,168 | +0.10(+1.05%) |
Jan 10, 2024 | 9.450 | 9.540 | 9.410 | 9.540 | 222,272 | -0.11(-1.14%) |
Jan 09, 2024 | 9.770 | 9.800 | 9.610 | 9.650 | 304,405 | -0.07(-0.72%) |
Jan 08, 2024 | 9.710 | 9.798 | 9.630 | 9.720 | 729,543 | -0.49(-4.80%) |
Jan 05, 2024 | 10.23 | 10.32 | 10.17 | 10.21 | 357,447 | -0.12(-1.12%) |
Jan 04, 2024 | 10.52 | 10.53 | 10.30 | 10.33 | 1,411,279 | +0.39(+3.88%) |
Jan 03, 2024 | 9.890 | 9.960 | 9.800 | 9.940 | 498,418 | +0.38(+3.97%) |
Jan 02, 2024 | 9.410 | 9.580 | 9.410 | 9.560 | 583,427 | +0.64(+7.17%) |
Dec 29, 2023 | 9.000 | 9.020 | 8.910 | 8.920 | 132,223 | +0.07(+0.79%) |
Dec 28, 2023 | 8.900 | 8.940 | 8.850 | 8.850 | 837,659 | -0.19(-2.10%) |
Dec 27, 2023 | 8.990 | 9.060 | 8.950 | 9.040 | 321,846 | -0.08(-0.88%) |
Dec 26, 2023 | 9.420 | 9.460 | 8.950 | 9.120 | 994,977 | -0.29(-3.08%) |
Dec 22, 2023 | 9.360 | 9.480 | 9.360 | 9.410 | 250,428 | +0.24(+2.62%) |
Dec 21, 2023 | 9.000 | 9.180 | 8.990 | 9.170 | 254,676 | +0.36(+4.09%) |
Dec 20, 2023 | 8.810 | 8.890 | 8.810 | 8.810 | 168,773 | +0.18(+2.09%) |
Dec 19, 2023 | 8.620 | 8.700 | 8.560 | 8.630 | 372,008 | -0.27(-3.03%) |
Dec 18, 2023 | 8.855 | 8.912 | 8.810 | 8.900 | 469,421 | +0.32(+3.73%) |
Dec 15, 2023 | 8.530 | 8.680 | 8.420 | 8.580 | 218,362 | +0.57(+7.12%) |
Dec 14, 2023 | 8.050 | 8.150 | 8.000 | 8.010 | 280,590 | +0.36(+4.71%) |
Dec 13, 2023 | 7.640 | 7.660 | 7.500 | 7.650 | 165,360 | +0.22(+2.96%) |
Dec 12, 2023 | 7.500 | 7.530 | 7.410 | 7.430 | 220,231 | -0.11(-1.46%) |
Dec 11, 2023 | 7.510 | 7.600 | 7.485 | 7.540 | 280,040 | -0.01(-0.13%) |
Dec 08, 2023 | 7.490 | 7.580 | 7.470 | 7.550 | 135,510 | +0.05(+0.67%) |
Dec 07, 2023 | 7.480 | 7.510 | 7.450 | 7.500 | 182,881 | -0.06(-0.79%) |
Dec 06, 2023 | 7.537 | 7.670 | 7.520 | 7.560 | 241,367 | -0.12(-1.56%) |
Dec 05, 2023 | 7.740 | 7.750 | 7.680 | 7.680 | 312,578 | -0.24(-2.97%) |
Dec 04, 2023 | 7.910 | 7.950 | 7.870 | 7.915 | 125,261 | -0.04(-0.44%) |
Dec 01, 2023 | 7.830 | 7.960 | 7.790 | 7.950 | 132,373 | +0.12(+1.53%) |
Nov 30, 2023 | 7.860 | 7.900 | 7.770 | 7.830 | 280,310 | -0.09(-1.14%) |
Nov 29, 2023 | 7.950 | 7.970 | 7.920 | 7.920 | 146,563 | +0.11(+1.38%) |
Nov 28, 2023 | 7.810 | 7.850 | 7.760 | 7.812 | 246,852 | -0.04(-0.48%) |
Nov 27, 2023 | 7.860 | 7.890 | 7.829 | 7.850 | 153,089 | +0.15(+1.98%) |
Nov 24, 2023 | 7.640 | 7.720 | 7.630 | 7.697 | 53,350 | +0.29(+3.88%) |
Nov 22, 2023 | 7.380 | 7.410 | 7.350 | 7.410 | 96,933 | +0.07(+0.90%) |
Nov 21, 2023 | 7.440 | 7.440 | 7.330 | 7.344 | 177,774 | -0.28(-3.62%) |
Nov 20, 2023 | 7.640 | 7.640 | 7.565 | 7.620 | 241,762 | +0.12(+1.60%) |
Nov 17, 2023 | 7.460 | 7.510 | 7.430 | 7.500 | 313,307 | +0.08(+1.04%) |
Nov 16, 2023 | 7.500 | 7.540 | 7.420 | 7.423 | 138,364 | -0.12(-1.56%) |
Nov 15, 2023 | 7.540 | 7.600 | 7.510 | 7.540 | 189,808 | +0.08(+1.00%) |
Nov 14, 2023 | 7.300 | 7.480 | 7.300 | 7.465 | 481,561 | +0.38(+5.29%) |
Nov 13, 2023 | 7.060 | 7.100 | 7.020 | 7.090 | 245,911 | -0.03(-0.42%) |
Nov 10, 2023 | 7.110 | 7.150 | 7.070 | 7.120 | 216,550 | -0.08(-1.11%) |
Nov 09, 2023 | 7.280 | 7.310 | 7.190 | 7.200 | 251,411 | +0.10(+1.41%) |
Nov 08, 2023 | 7.140 | 7.210 | 7.080 | 7.100 | 413,071 | +0.11(+1.57%) |
Nov 07, 2023 | 7.100 | 7.100 | 6.982 | 6.990 | 370,016 | -0.16(-2.24%) |
Nov 06, 2023 | 7.330 | 7.370 | 7.150 | 7.150 | 465,053 | -0.14(-1.92%) |
Nov 03, 2023 | 7.345 | 7.400 | 7.180 | 7.290 | 800,749 | -1.33(-15.43%) |
Nov 02, 2023 | 8.620 | 8.670 | 8.590 | 8.620 | 145,940 | +0.24(+2.86%) |