Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.847 | 9.868 | 9.759 | 9.779 | 33,295 | -0.10(-0.99%) |
Jan 30, 2024 | 9.857 | 9.886 | 9.807 | 9.876 | 46,548 | +0.02(+0.20%) |
Jan 29, 2024 | 9.827 | 9.857 | 9.730 | 9.857 | 26,644 | +0.05(+0.50%) |
Jan 26, 2024 | 9.788 | 9.847 | 9.779 | 9.808 | 39,092 | +0.04(+0.40%) |
Jan 25, 2024 | 9.788 | 9.808 | 9.740 | 9.769 | 55,510 | -0.01(-0.10%) |
Jan 24, 2024 | 9.818 | 9.857 | 9.759 | 9.779 | 54,853 | +0.04(+0.40%) |
Jan 23, 2024 | 9.798 | 9.818 | 9.740 | 9.740 | 43,321 | -0.04(-0.42%) |
Jan 22, 2024 | 9.827 | 9.886 | 9.769 | 9.781 | 42,294 | -0.05(-0.48%) |
Jan 19, 2024 | 9.827 | 9.847 | 9.808 | 9.827 | 28,382 | -0.01(-0.10%) |
Jan 18, 2024 | 9.818 | 9.867 | 9.759 | 9.837 | 38,132 | +0.08(+0.80%) |
Jan 17, 2024 | 9.779 | 9.827 | 9.574 | 9.759 | 38,268 | -0.09(-0.89%) |
Jan 16, 2024 | 9.945 | 9.974 | 9.847 | 9.847 | 23,606 | -0.11(-1.08%) |
Jan 12, 2024 | 9.964 | 9.993 | 9.935 | 9.954 | 24,686 | +0.03(+0.30%) |
Jan 11, 2024 | 9.945 | 9.964 | 9.915 | 9.925 | 37,870 | -0.03(-0.29%) |
Jan 10, 2024 | 9.974 | 9.974 | 9.915 | 9.954 | 34,704 | +0.00(+0.00%) |
Jan 09, 2024 | 9.935 | 9.954 | 9.906 | 9.954 | 23,969 | +0.02(+0.20%) |
Jan 08, 2024 | 9.906 | 9.954 | 9.906 | 9.935 | 21,759 | +0.04(+0.35%) |
Jan 05, 2024 | 9.837 | 9.904 | 9.837 | 9.900 | 30,518 | +0.05(+0.54%) |
Jan 04, 2024 | 9.818 | 9.869 | 9.769 | 9.847 | 57,539 | +0.00(+0.00%) |
Jan 03, 2024 | 9.827 | 9.867 | 9.787 | 9.847 | 23,563 | +0.03(+0.30%) |
Jan 02, 2024 | 9.798 | 9.867 | 9.798 | 9.818 | 50,550 | +0.01(+0.10%) |
Dec 29, 2023 | 9.857 | 9.867 | 9.808 | 9.808 | 82,231 | -0.01(-0.10%) |
Dec 28, 2023 | 9.788 | 9.827 | 9.753 | 9.818 | 88,566 | +0.04(+0.40%) |
Dec 27, 2023 | 9.701 | 9.798 | 9.701 | 9.779 | 38,453 | +0.05(+0.50%) |
Dec 26, 2023 | 9.652 | 9.749 | 9.652 | 9.730 | 24,859 | +0.09(+0.91%) |
Dec 22, 2023 | 9.642 | 9.740 | 9.623 | 9.642 | 62,688 | +0.02(+0.20%) |
Dec 21, 2023 | 9.623 | 9.662 | 9.603 | 9.623 | 49,661 | +0.04(+0.41%) |
Dec 20, 2023 | 9.691 | 9.710 | 9.583 | 9.583 | 36,336 | -0.09(-0.91%) |
Dec 19, 2023 | 9.671 | 9.710 | 9.662 | 9.671 | 64,451 | +0.04(+0.41%) |
Dec 18, 2023 | 9.603 | 9.673 | 9.574 | 9.632 | 73,488 | +0.06(+0.61%) |
Dec 15, 2023 | 9.662 | 9.691 | 9.574 | 9.574 | 62,924 | -0.07(-0.76%) |
Dec 14, 2023 | 9.662 | 9.701 | 9.618 | 9.647 | 59,693 | +0.04(+0.46%) |
Dec 13, 2023 | 9.564 | 9.603 | 9.506 | 9.603 | 85,638 | +0.08(+0.82%) |
Dec 12, 2023 | 9.574 | 9.583 | 9.525 | 9.525 | 40,863 | -0.03(-0.31%) |
Dec 11, 2023 | 9.515 | 9.613 | 9.515 | 9.554 | 60,603 | +0.03(+0.31%) |
Dec 08, 2023 | 9.583 | 9.642 | 9.515 | 9.525 | 52,878 | -0.04(-0.41%) |
Dec 07, 2023 | 9.573 | 9.573 | 9.545 | 9.564 | 31,377 | +0.03(+0.30%) |
Dec 06, 2023 | 9.631 | 9.631 | 9.516 | 9.535 | 51,314 | -0.05(-0.50%) |
Dec 05, 2023 | 9.612 | 9.612 | 9.564 | 9.583 | 35,368 | -0.03(-0.30%) |
Dec 04, 2023 | 9.650 | 9.669 | 9.602 | 9.612 | 63,088 | -0.07(-0.69%) |
Dec 01, 2023 | 9.554 | 9.697 | 9.554 | 9.678 | 43,959 | +0.11(+1.19%) |
Nov 30, 2023 | 9.516 | 9.564 | 9.507 | 9.564 | 19,544 | +0.05(+0.50%) |
Nov 29, 2023 | 9.488 | 9.535 | 9.450 | 9.516 | 59,760 | +0.10(+1.11%) |
Nov 28, 2023 | 9.345 | 9.445 | 9.326 | 9.412 | 87,730 | +0.09(+0.92%) |
Nov 27, 2023 | 9.317 | 9.336 | 9.298 | 9.326 | 27,204 | +0.03(+0.31%) |
Nov 24, 2023 | 9.269 | 9.317 | 9.269 | 9.298 | 27,180 | +0.07(+0.72%) |
Nov 22, 2023 | 9.202 | 9.254 | 9.202 | 9.231 | 33,873 | +0.04(+0.41%) |
Nov 21, 2023 | 9.231 | 9.231 | 9.183 | 9.193 | 41,446 | -0.03(-0.31%) |
Nov 20, 2023 | 9.202 | 9.231 | 9.183 | 9.221 | 28,010 | +0.05(+0.52%) |
Nov 17, 2023 | 9.231 | 9.231 | 9.164 | 9.174 | 36,402 | +0.00(+0.00%) |
Nov 16, 2023 | 9.231 | 9.231 | 9.174 | 9.174 | 33,956 | -0.04(-0.41%) |
Nov 15, 2023 | 9.202 | 9.240 | 9.164 | 9.212 | 70,710 | +0.04(+0.41%) |
Nov 14, 2023 | 9.183 | 9.278 | 9.074 | 9.174 | 75,329 | +0.10(+1.15%) |
Nov 13, 2023 | 9.002 | 9.083 | 8.945 | 9.069 | 43,542 | +0.06(+0.63%) |
Nov 10, 2023 | 8.936 | 9.012 | 8.907 | 9.012 | 36,959 | +0.13(+1.50%) |
Nov 09, 2023 | 9.107 | 9.107 | 8.869 | 8.879 | 124,151 | -0.19(-2.10%) |
Nov 08, 2023 | 9.136 | 9.136 | 9.012 | 9.069 | 39,236 | -0.03(-0.31%) |
Nov 07, 2023 | 9.126 | 9.126 | 9.031 | 9.098 | 33,384 | -0.03(-0.31%) |
Nov 06, 2023 | 9.240 | 9.240 | 9.117 | 9.126 | 42,940 | -0.08(-0.83%) |
Nov 03, 2023 | 9.183 | 9.255 | 9.155 | 9.202 | 27,607 | +0.08(+0.83%) |
Nov 02, 2023 | 8.974 | 9.134 | 8.974 | 9.126 | 33,812 | +0.20(+2.24%) |