Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.21 | 10.21 | 10.10 | 10.10 | 5,200 | -0.10(-0.98%) |
Jan 30, 2024 | 10.12 | 10.20 | 10.12 | 10.20 | 48,725 | +0.09(+0.89%) |
Jan 29, 2024 | 10.11 | 10.11 | 10.09 | 10.11 | 2,962 | -0.03(-0.30%) |
Jan 26, 2024 | 10.15 | 10.15 | 10.13 | 10.14 | 7,426 | +0.04(+0.40%) |
Jan 25, 2024 | 10.10 | 10.10 | 10.07 | 10.10 | 1,800 | +0.06(+0.60%) |
Jan 24, 2024 | 10.04 | 10.07 | 10.04 | 10.04 | 5,240 | +0.05(+0.50%) |
Jan 23, 2024 | 10.00 | 10.05 | 9.990 | 9.990 | 5,500 | +0.02(+0.20%) |
Jan 22, 2024 | 9.900 | 10.02 | 9.900 | 9.970 | 5,470 | +0.06(+0.61%) |
Jan 19, 2024 | 9.850 | 9.910 | 9.850 | 9.910 | 5,101 | +0.08(+0.81%) |
Jan 18, 2024 | 9.770 | 9.830 | 9.770 | 9.830 | 2,400 | +0.01(+0.10%) |
Jan 17, 2024 | 9.820 | 9.820 | 9.820 | 9.820 | 516 | -0.02(-0.20%) |
Jan 16, 2024 | 9.850 | 9.850 | 9.800 | 9.840 | 6,014 | -0.02(-0.20%) |
Jan 15, 2024 | 9.860 | 9.860 | 9.850 | 9.860 | 1,611 | -0.02(-0.20%) |
Jan 12, 2024 | 9.870 | 9.900 | 9.860 | 9.880 | 3,710 | -0.01(-0.10%) |
Jan 11, 2024 | 9.890 | 9.890 | 9.820 | 9.890 | 1,695 | -0.03(-0.30%) |
Jan 10, 2024 | 9.880 | 9.920 | 9.880 | 9.920 | 1,804 | +0.07(+0.71%) |
Jan 09, 2024 | 9.900 | 9.900 | 9.850 | 9.850 | 2,920 | -0.07(-0.71%) |
Jan 08, 2024 | 9.960 | 9.960 | 9.920 | 9.920 | 4,325 | -0.04(-0.40%) |
Jan 05, 2024 | 9.960 | 9.960 | 9.930 | 9.960 | 8,559 | +0.08(+0.81%) |
Jan 04, 2024 | 9.830 | 9.950 | 9.830 | 9.880 | 1,968 | +0.02(+0.20%) |
Jan 03, 2024 | 9.850 | 9.860 | 9.850 | 9.860 | 1,400 | -0.02(-0.20%) |
Jan 02, 2024 | 9.790 | 9.900 | 9.790 | 9.880 | 2,678 | +0.00(+0.00%) |
Dec 29, 2023 | 9.880 | 0 | +0.01(+0.10%) | |||
Dec 28, 2023 | 9.880 | 9.880 | 9.870 | 9.870 | 2,175 | +0.02(+0.20%) |
Dec 27, 2023 | 9.790 | 9.860 | 9.790 | 9.850 | 1,930 | +0.06(+0.61%) |
Dec 22, 2023 | 9.790 | 0 | +0.04(+0.41%) | |||
Dec 21, 2023 | 9.720 | 9.780 | 9.720 | 9.750 | 5,068 | -0.03(-0.31%) |
Dec 20, 2023 | 9.810 | 9.880 | 9.780 | 9.780 | 8,470 | -0.28(-2.78%) |
Dec 19, 2023 | 10.01 | 10.06 | 10.01 | 10.06 | 1,983 | +0.13(+1.31%) |
Dec 18, 2023 | 9.910 | 9.970 | 9.910 | 9.930 | 3,316 | -0.01(-0.10%) |
Dec 15, 2023 | 10.00 | 10.00 | 9.940 | 9.940 | 9,066 | -0.11(-1.09%) |
Dec 14, 2023 | 10.15 | 10.15 | 10.04 | 10.05 | 7,650 | -0.02(-0.20%) |
Dec 13, 2023 | 10.00 | 10.07 | 10.00 | 10.07 | 3,355 | +0.06(+0.60%) |
Dec 12, 2023 | 9.970 | 10.01 | 9.970 | 10.01 | 3,424 | +0.08(+0.81%) |
Dec 11, 2023 | 9.890 | 9.960 | 9.890 | 9.930 | 7,325 | +0.13(+1.33%) |
Dec 08, 2023 | 9.750 | 9.800 | 9.750 | 9.800 | 12,700 | +0.03(+0.31%) |
Dec 07, 2023 | 9.740 | 9.770 | 9.740 | 9.770 | 1,200 | +0.02(+0.21%) |
Dec 06, 2023 | 9.820 | 9.840 | 9.750 | 9.750 | 4,109 | -0.04(-0.41%) |
Dec 05, 2023 | 9.800 | 9.800 | 9.760 | 9.790 | 7,607 | -0.01(-0.10%) |
Dec 04, 2023 | 9.790 | 9.820 | 9.790 | 9.800 | 2,851 | +0.06(+0.62%) |
Dec 01, 2023 | 9.660 | 9.750 | 9.660 | 9.740 | 1,881 | +0.03(+0.31%) |
Nov 30, 2023 | 9.630 | 9.710 | 9.630 | 9.710 | 17,992 | +0.06(+0.62%) |
Nov 29, 2023 | 9.600 | 9.670 | 9.600 | 9.650 | 1,410 | +0.01(+0.10%) |
Nov 27, 2023 | 9.640 | 46 | -0.03(-0.31%) | |||
Nov 24, 2023 | 9.590 | 9.710 | 9.590 | 9.670 | 4,951 | +0.04(+0.42%) |
Nov 22, 2023 | 9.630 | 1 | +0.13(+1.37%) | |||
Nov 21, 2023 | 9.500 | 9.500 | 9.500 | 9.500 | 121 | -0.06(-0.63%) |
Nov 20, 2023 | 9.510 | 9.560 | 9.490 | 9.560 | 2,425 | +0.00(+0.00%) |
Nov 17, 2023 | 9.530 | 9.560 | 9.520 | 9.560 | 2,060 | +0.10(+1.06%) |
Nov 16, 2023 | 9.440 | 9.480 | 9.440 | 9.460 | 1,101 | -0.03(-0.32%) |
Nov 15, 2023 | 9.460 | 9.490 | 9.460 | 9.490 | 3,229 | -0.02(-0.21%) |
Nov 14, 2023 | 9.500 | 9.510 | 9.500 | 9.510 | 3,518 | +0.25(+2.70%) |
Nov 13, 2023 | 9.260 | 9.260 | 9.260 | 9.260 | 302 | -0.06(-0.64%) |
Nov 10, 2023 | 9.240 | 9.320 | 9.240 | 9.320 | 3,526 | +0.08(+0.87%) |
Nov 09, 2023 | 9.230 | 9.240 | 9.230 | 9.240 | 1,365 | +0.04(+0.43%) |
Nov 08, 2023 | 9.240 | 9.250 | 9.200 | 9.200 | 2,600 | -0.03(-0.33%) |
Nov 07, 2023 | 9.230 | 9.230 | 9.230 | 9.230 | 617 | -0.11(-1.18%) |
Nov 06, 2023 | 9.470 | 9.470 | 9.300 | 9.340 | 5,425 | -0.13(-1.37%) |
Nov 03, 2023 | 9.360 | 9.480 | 9.360 | 9.470 | 8,803 | +0.25(+2.71%) |
Nov 02, 2023 | 9.250 | 9.250 | 9.160 | 9.220 | 9,458 | +0.12(+1.32%) |