Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.660 | 9.693 | 9.120 | 9.130 | 46,994 | -0.67(-6.84%) |
Jan 30, 2024 | 9.820 | 10.05 | 9.785 | 9.800 | 23,241 | -0.10(-1.01%) |
Jan 29, 2024 | 9.690 | 10.00 | 9.450 | 9.900 | 31,043 | +0.15(+1.54%) |
Jan 26, 2024 | 10.20 | 10.25 | 9.710 | 9.750 | 40,767 | -0.43(-4.22%) |
Jan 25, 2024 | 9.890 | 10.20 | 9.845 | 10.18 | 105,041 | +0.36(+3.67%) |
Jan 24, 2024 | 10.03 | 10.04 | 9.820 | 9.820 | 90,886 | -0.07(-0.71%) |
Jan 23, 2024 | 9.790 | 10.01 | 9.781 | 9.890 | 63,329 | +0.01(+0.10%) |
Jan 22, 2024 | 9.340 | 9.900 | 9.275 | 9.880 | 83,950 | +0.59(+6.35%) |
Jan 19, 2024 | 9.100 | 9.380 | 9.050 | 9.290 | 36,466 | +0.13(+1.42%) |
Jan 18, 2024 | 9.090 | 9.384 | 9.050 | 9.160 | 58,090 | +0.05(+0.55%) |
Jan 17, 2024 | 8.920 | 9.140 | 8.920 | 9.110 | 31,726 | +0.02(+0.22%) |
Jan 16, 2024 | 9.120 | 9.260 | 8.802 | 9.090 | 60,234 | -0.19(-2.05%) |
Jan 12, 2024 | 9.150 | 9.354 | 8.980 | 9.280 | 72,467 | +0.19(+2.09%) |
Jan 11, 2024 | 9.050 | 9.140 | 8.960 | 9.090 | 50,777 | -0.09(-0.98%) |
Jan 10, 2024 | 9.070 | 9.260 | 8.980 | 9.180 | 47,434 | +0.09(+0.99%) |
Jan 09, 2024 | 9.260 | 9.260 | 9.050 | 9.090 | 84,560 | -0.34(-3.61%) |
Jan 08, 2024 | 9.840 | 9.890 | 9.430 | 9.430 | 99,893 | -0.41(-4.17%) |
Jan 05, 2024 | 9.500 | 9.940 | 9.490 | 9.840 | 94,119 | +0.43(+4.57%) |
Jan 04, 2024 | 8.900 | 9.520 | 8.900 | 9.410 | 73,825 | +0.41(+4.56%) |
Jan 03, 2024 | 8.820 | 9.065 | 8.670 | 9.000 | 100,050 | -0.12(-1.32%) |
Jan 02, 2024 | 9.330 | 9.565 | 8.950 | 9.120 | 108,550 | -0.22(-2.36%) |
Dec 29, 2023 | 9.430 | 9.570 | 9.240 | 9.340 | 87,618 | -0.08(-0.85%) |
Dec 28, 2023 | 9.590 | 9.700 | 9.320 | 9.420 | 53,632 | -0.26(-2.69%) |
Dec 27, 2023 | 9.570 | 9.690 | 9.270 | 9.680 | 75,495 | +0.19(+2.00%) |
Dec 26, 2023 | 8.630 | 9.590 | 8.540 | 9.490 | 123,451 | +0.81(+9.33%) |
Dec 22, 2023 | 8.560 | 8.790 | 8.558 | 8.680 | 56,857 | +0.18(+2.12%) |
Dec 21, 2023 | 8.290 | 8.550 | 8.280 | 8.500 | 97,032 | +0.28(+3.41%) |
Dec 20, 2023 | 8.330 | 8.590 | 8.120 | 8.220 | 78,426 | -0.25(-2.95%) |
Dec 19, 2023 | 8.260 | 8.550 | 8.260 | 8.470 | 59,318 | +0.37(+4.57%) |
Dec 18, 2023 | 8.300 | 8.320 | 7.810 | 8.100 | 111,059 | -0.19(-2.29%) |
Dec 15, 2023 | 9.000 | 9.030 | 8.150 | 8.290 | 142,440 | -0.66(-7.37%) |
Dec 14, 2023 | 9.270 | 9.350 | 8.700 | 8.950 | 116,693 | -0.14(-1.54%) |
Dec 13, 2023 | 9.040 | 9.120 | 8.610 | 9.090 | 74,897 | +0.23(+2.60%) |
Dec 12, 2023 | 9.310 | 9.310 | 8.731 | 8.860 | 48,687 | -0.44(-4.73%) |
Dec 11, 2023 | 9.230 | 9.410 | 8.970 | 9.300 | 84,322 | -0.05(-0.53%) |
Dec 08, 2023 | 9.380 | 9.810 | 9.310 | 9.350 | 46,725 | -0.54(-5.46%) |
Dec 07, 2023 | 9.840 | 10.09 | 9.820 | 9.890 | 33,174 | +0.05(+0.51%) |
Dec 06, 2023 | 9.920 | 10.10 | 9.650 | 9.840 | 103,706 | -0.01(-0.10%) |
Dec 05, 2023 | 9.820 | 10.02 | 9.570 | 9.850 | 75,803 | +0.03(+0.31%) |
Dec 04, 2023 | 9.700 | 9.980 | 9.550 | 9.820 | 90,796 | -0.03(-0.30%) |
Dec 01, 2023 | 9.390 | 9.935 | 9.390 | 9.850 | 65,798 | +0.21(+2.18%) |
Nov 30, 2023 | 9.570 | 9.830 | 9.440 | 9.640 | 78,846 | -0.15(-1.53%) |
Nov 29, 2023 | 9.750 | 9.950 | 9.740 | 9.790 | 58,682 | +0.17(+1.77%) |
Nov 28, 2023 | 9.970 | 9.970 | 9.440 | 9.620 | 83,278 | -0.28(-2.83%) |
Nov 27, 2023 | 9.720 | 10.04 | 9.720 | 9.900 | 73,754 | -0.05(-0.50%) |
Nov 24, 2023 | 10.06 | 10.12 | 9.760 | 9.950 | 52,001 | +0.07(+0.71%) |
Nov 22, 2023 | 9.700 | 10.15 | 9.255 | 9.880 | 105,845 | +0.24(+2.49%) |
Nov 21, 2023 | 10.04 | 10.04 | 9.440 | 9.640 | 116,305 | -0.33(-3.31%) |
Nov 20, 2023 | 10.00 | 10.38 | 9.810 | 9.970 | 155,303 | +0.17(+1.73%) |
Nov 17, 2023 | 9.300 | 9.820 | 9.300 | 9.800 | 81,771 | +0.68(+7.46%) |
Nov 16, 2023 | 8.650 | 9.170 | 8.650 | 9.120 | 65,777 | +0.24(+2.70%) |
Nov 15, 2023 | 8.820 | 9.000 | 8.645 | 8.880 | 92,924 | +0.14(+1.60%) |
Nov 14, 2023 | 8.600 | 8.980 | 8.320 | 8.740 | 99,756 | +0.36(+4.30%) |
Nov 13, 2023 | 8.470 | 8.580 | 8.310 | 8.380 | 99,952 | -0.11(-1.30%) |
Nov 10, 2023 | 8.200 | 8.520 | 8.020 | 8.490 | 57,448 | +0.44(+5.47%) |
Nov 09, 2023 | 8.220 | 8.611 | 7.870 | 8.050 | 146,666 | -0.11(-1.35%) |
Nov 08, 2023 | 8.250 | 8.250 | 8.020 | 8.160 | 129,491 | +0.08(+0.99%) |
Nov 07, 2023 | 7.740 | 8.100 | 7.650 | 8.080 | 62,974 | +0.28(+3.59%) |
Nov 06, 2023 | 7.680 | 7.840 | 7.575 | 7.800 | 51,197 | +0.13(+1.69%) |
Nov 03, 2023 | 7.540 | 7.870 | 7.540 | 7.670 | 72,011 | +0.13(+1.72%) |
Nov 02, 2023 | 7.290 | 7.570 | 7.210 | 7.540 | 64,251 | +0.37(+5.16%) |