Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.11 | 10.12 | 9.600 | 9.600 | 77,741 | -0.48(-4.76%) |
Jan 30, 2024 | 9.890 | 10.08 | 9.890 | 10.08 | 6,967 | +0.12(+1.20%) |
Jan 29, 2024 | 10.09 | 10.16 | 9.940 | 9.960 | 19,304 | -0.16(-1.58%) |
Jan 26, 2024 | 9.960 | 10.12 | 9.790 | 10.12 | 5,286 | +0.15(+1.50%) |
Jan 25, 2024 | 10.01 | 10.01 | 9.680 | 9.970 | 14,702 | +0.12(+1.22%) |
Jan 24, 2024 | 9.830 | 10.00 | 9.760 | 9.850 | 12,846 | +0.12(+1.23%) |
Jan 23, 2024 | 10.04 | 10.04 | 9.681 | 9.730 | 14,219 | -0.26(-2.60%) |
Jan 22, 2024 | 9.770 | 10.09 | 9.750 | 9.990 | 9,725 | +0.24(+2.46%) |
Jan 19, 2024 | 9.580 | 9.750 | 9.450 | 9.750 | 35,472 | +0.20(+2.09%) |
Jan 18, 2024 | 9.610 | 9.610 | 9.360 | 9.550 | 16,038 | +0.06(+0.63%) |
Jan 17, 2024 | 9.600 | 9.840 | 9.323 | 9.490 | 23,525 | -0.29(-2.97%) |
Jan 16, 2024 | 9.920 | 10.08 | 9.780 | 9.780 | 15,436 | -0.30(-2.98%) |
Jan 12, 2024 | 10.13 | 10.26 | 10.00 | 10.08 | 11,694 | +0.01(+0.10%) |
Jan 11, 2024 | 10.08 | 10.21 | 9.990 | 10.07 | 9,843 | -0.13(-1.27%) |
Jan 10, 2024 | 10.14 | 10.25 | 9.952 | 10.20 | 14,855 | +0.02(+0.20%) |
Jan 09, 2024 | 10.16 | 10.34 | 10.10 | 10.18 | 69,074 | -0.12(-1.17%) |
Jan 08, 2024 | 10.18 | 10.35 | 10.09 | 10.30 | 83,166 | +0.15(+1.48%) |
Jan 05, 2024 | 10.11 | 10.35 | 10.08 | 10.15 | 36,646 | -0.10(-0.98%) |
Jan 04, 2024 | 10.21 | 10.38 | 10.17 | 10.25 | 32,892 | +0.02(+0.20%) |
Jan 03, 2024 | 10.66 | 10.66 | 10.23 | 10.23 | 31,999 | -0.43(-4.03%) |
Jan 02, 2024 | 10.72 | 10.92 | 10.50 | 10.66 | 40,442 | -0.05(-0.47%) |
Dec 29, 2023 | 10.95 | 10.95 | 10.64 | 10.71 | 13,238 | -0.28(-2.55%) |
Dec 28, 2023 | 10.86 | 11.00 | 10.81 | 10.99 | 23,476 | -0.01(-0.09%) |
Dec 27, 2023 | 11.06 | 11.11 | 10.88 | 11.00 | 18,462 | -0.08(-0.72%) |
Dec 26, 2023 | 9.990 | 11.14 | 9.990 | 11.08 | 20,863 | +0.33(+3.07%) |
Dec 22, 2023 | 10.60 | 10.80 | 10.54 | 10.75 | 12,347 | +0.19(+1.80%) |
Dec 21, 2023 | 10.50 | 10.63 | 10.42 | 10.56 | 33,337 | +0.08(+0.76%) |
Dec 20, 2023 | 10.61 | 10.78 | 10.46 | 10.48 | 30,864 | -0.12(-1.13%) |
Dec 19, 2023 | 10.32 | 10.72 | 10.32 | 10.60 | 29,851 | +0.27(+2.61%) |
Dec 18, 2023 | 10.48 | 10.55 | 10.22 | 10.33 | 33,709 | -0.14(-1.34%) |
Dec 15, 2023 | 10.37 | 10.51 | 9.970 | 10.47 | 176,583 | +0.08(+0.77%) |
Dec 14, 2023 | 10.27 | 10.71 | 10.10 | 10.39 | 41,532 | +0.46(+4.63%) |
Dec 13, 2023 | 9.470 | 10.55 | 9.330 | 9.930 | 212,942 | +0.46(+4.86%) |
Dec 12, 2023 | 9.650 | 9.838 | 9.470 | 9.470 | 31,389 | -0.13(-1.35%) |
Dec 11, 2023 | 9.780 | 9.830 | 9.590 | 9.600 | 43,278 | -0.22(-2.24%) |
Dec 08, 2023 | 9.750 | 10.00 | 9.630 | 9.820 | 30,007 | +0.07(+0.72%) |
Dec 07, 2023 | 9.460 | 9.750 | 9.430 | 9.750 | 19,316 | +0.30(+3.17%) |
Dec 06, 2023 | 9.360 | 9.750 | 9.360 | 9.450 | 31,174 | +0.14(+1.50%) |
Dec 05, 2023 | 9.270 | 9.420 | 9.260 | 9.310 | 8,244 | -0.03(-0.32%) |
Dec 04, 2023 | 9.050 | 9.390 | 9.050 | 9.340 | 22,692 | +0.22(+2.41%) |
Dec 01, 2023 | 8.580 | 9.130 | 8.580 | 9.120 | 34,877 | +0.55(+6.42%) |
Nov 30, 2023 | 8.630 | 8.810 | 8.500 | 8.570 | 63,351 | -0.06(-0.70%) |
Nov 29, 2023 | 8.730 | 9.010 | 8.610 | 8.630 | 137,856 | +0.01(+0.12%) |
Nov 28, 2023 | 8.640 | 8.725 | 8.570 | 8.620 | 25,697 | -0.05(-0.58%) |
Nov 27, 2023 | 8.790 | 8.790 | 8.600 | 8.670 | 60,163 | -0.18(-2.03%) |
Nov 24, 2023 | 8.720 | 8.850 | 8.720 | 8.850 | 4,399 | +0.07(+0.80%) |
Nov 22, 2023 | 8.780 | 8.850 | 8.690 | 8.780 | 9,839 | +0.06(+0.69%) |
Nov 21, 2023 | 8.780 | 8.950 | 8.690 | 8.720 | 24,852 | -0.19(-2.13%) |
Nov 20, 2023 | 8.990 | 9.000 | 8.910 | 8.910 | 20,973 | -0.04(-0.45%) |
Nov 17, 2023 | 9.000 | 9.080 | 8.910 | 8.950 | 55,399 | -0.05(-0.56%) |
Nov 16, 2023 | 9.080 | 9.080 | 8.995 | 9.000 | 51,702 | -0.16(-1.75%) |
Nov 15, 2023 | 9.310 | 9.480 | 9.160 | 9.160 | 15,649 | -0.07(-0.76%) |
Nov 14, 2023 | 8.560 | 9.230 | 8.560 | 9.230 | 37,809 | +0.80(+9.49%) |
Nov 13, 2023 | 8.200 | 8.460 | 8.200 | 8.430 | 34,597 | +0.10(+1.20%) |
Nov 10, 2023 | 8.310 | 8.350 | 8.190 | 8.330 | 17,885 | +0.01(+0.12%) |
Nov 09, 2023 | 8.480 | 8.480 | 8.280 | 8.320 | 15,443 | -0.13(-1.54%) |
Nov 08, 2023 | 8.560 | 8.560 | 8.390 | 8.450 | 16,264 | -0.22(-2.54%) |
Nov 07, 2023 | 8.740 | 8.800 | 8.592 | 8.670 | 16,227 | -0.11(-1.25%) |
Nov 06, 2023 | 8.860 | 8.860 | 8.730 | 8.780 | 12,799 | -0.03(-0.34%) |
Nov 03, 2023 | 8.920 | 9.050 | 8.810 | 8.810 | 44,977 | +0.14(+1.61%) |
Nov 02, 2023 | 8.140 | 8.670 | 8.140 | 8.670 | 12,874 | +0.52(+6.38%) |