Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.400 | 9.400 | 9.286 | 9.340 | 128,794 | -0.10(-1.06%) |
Jan 30, 2024 | 9.469 | 9.480 | 9.400 | 9.440 | 139,666 | -0.25(-2.58%) |
Jan 29, 2024 | 9.715 | 9.740 | 9.650 | 9.690 | 130,057 | -0.17(-1.72%) |
Jan 26, 2024 | 9.790 | 9.870 | 9.790 | 9.860 | 131,114 | +0.22(+2.28%) |
Jan 25, 2024 | 9.690 | 9.730 | 9.620 | 9.640 | 195,748 | -0.08(-0.82%) |
Jan 24, 2024 | 9.760 | 9.820 | 9.720 | 9.720 | 350,861 | +0.13(+1.36%) |
Jan 23, 2024 | 9.530 | 9.610 | 9.510 | 9.590 | 365,228 | +0.09(+0.95%) |
Jan 22, 2024 | 9.453 | 9.530 | 9.453 | 9.500 | 588,429 | -0.21(-2.11%) |
Jan 19, 2024 | 9.590 | 9.710 | 9.585 | 9.705 | 232,557 | +0.10(+0.99%) |
Jan 18, 2024 | 9.610 | 9.620 | 9.560 | 9.610 | 687,309 | -0.02(-0.21%) |
Jan 17, 2024 | 9.590 | 9.660 | 9.540 | 9.630 | 341,053 | -0.21(-2.13%) |
Jan 16, 2024 | 9.860 | 9.930 | 9.840 | 9.840 | 178,242 | -0.32(-3.11%) |
Jan 12, 2024 | 10.18 | 10.19 | 10.13 | 10.16 | 117,424 | -0.01(-0.14%) |
Jan 11, 2024 | 10.18 | 10.18 | 10.12 | 10.17 | 116,009 | +0.03(+0.30%) |
Jan 10, 2024 | 10.12 | 10.14 | 10.08 | 10.14 | 154,612 | +0.09(+0.85%) |
Jan 09, 2024 | 10.07 | 10.10 | 10.05 | 10.05 | 233,062 | -0.17(-1.61%) |
Jan 08, 2024 | 10.19 | 10.60 | 9.770 | 10.22 | 159,416 | -0.07(-0.68%) |
Jan 05, 2024 | 10.36 | 10.38 | 10.26 | 10.29 | 121,179 | -0.01(-0.14%) |
Jan 04, 2024 | 10.29 | 10.35 | 10.29 | 10.30 | 245,375 | -0.10(-0.92%) |
Jan 03, 2024 | 10.38 | 10.42 | 10.35 | 10.40 | 99,781 | -0.18(-1.70%) |
Jan 02, 2024 | 10.59 | 10.96 | 10.34 | 10.58 | 59,588 | -0.22(-2.04%) |
Dec 29, 2023 | 10.39 | 10.80 | 10.39 | 10.80 | 57,141 | -0.01(-0.09%) |
Dec 28, 2023 | 10.80 | 10.86 | 10.80 | 10.81 | 105,793 | +0.18(+1.69%) |
Dec 27, 2023 | 10.69 | 10.69 | 10.62 | 10.63 | 124,507 | +0.01(+0.09%) |
Dec 26, 2023 | 10.65 | 10.66 | 10.56 | 10.62 | 67,881 | +0.03(+0.28%) |
Dec 22, 2023 | 11.00 | 11.00 | 10.18 | 10.59 | 135,468 | -0.03(-0.28%) |
Dec 21, 2023 | 10.56 | 10.62 | 10.53 | 10.62 | 362,255 | +0.30(+2.91%) |
Dec 20, 2023 | 10.40 | 10.43 | 10.30 | 10.32 | 80,752 | -0.26(-2.46%) |
Dec 19, 2023 | 10.19 | 10.94 | 10.19 | 10.58 | 911,081 | +0.14(+1.34%) |
Dec 18, 2023 | 10.43 | 10.50 | 10.43 | 10.44 | 308,006 | -0.15(-1.42%) |
Dec 15, 2023 | 10.67 | 10.70 | 10.59 | 10.59 | 126,199 | +0.16(+1.53%) |
Dec 14, 2023 | 10.20 | 10.50 | 10.20 | 10.43 | 182,756 | +0.41(+4.09%) |
Dec 13, 2023 | 9.950 | 10.03 | 9.880 | 10.02 | 264,520 | +0.03(+0.30%) |
Dec 12, 2023 | 9.995 | 10.33 | 9.890 | 9.990 | 196,953 | +0.06(+0.60%) |
Dec 11, 2023 | 9.910 | 10.28 | 9.850 | 9.930 | 396,829 | +0.13(+1.33%) |
Dec 08, 2023 | 9.790 | 9.880 | 9.790 | 9.800 | 57,104 | -0.09(-0.91%) |
Dec 07, 2023 | 9.840 | 9.890 | 9.820 | 9.890 | 366,478 | +0.17(+1.75%) |
Dec 06, 2023 | 9.590 | 9.800 | 9.590 | 9.720 | 185,070 | +0.08(+0.83%) |
Dec 05, 2023 | 9.640 | 9.680 | 9.630 | 9.640 | 272,378 | -0.04(-0.41%) |
Dec 04, 2023 | 9.770 | 9.770 | 9.670 | 9.680 | 229,900 | -0.05(-0.51%) |
Dec 01, 2023 | 9.620 | 9.730 | 9.620 | 9.730 | 151,403 | -0.01(-0.10%) |
Nov 30, 2023 | 9.720 | 9.740 | 9.690 | 9.740 | 366,442 | +0.02(+0.21%) |
Nov 29, 2023 | 9.800 | 9.800 | 9.720 | 9.720 | 118,241 | -0.25(-2.51%) |
Nov 28, 2023 | 9.935 | 9.980 | 9.890 | 9.970 | 228,128 | -0.03(-0.30%) |
Nov 27, 2023 | 10.01 | 10.04 | 9.980 | 10.00 | 129,735 | -0.14(-1.38%) |
Nov 24, 2023 | 9.790 | 10.28 | 9.790 | 10.14 | 78,404 | +0.03(+0.30%) |
Nov 22, 2023 | 10.16 | 10.20 | 10.11 | 10.11 | 95,504 | +0.04(+0.40%) |
Nov 21, 2023 | 10.15 | 10.17 | 10.05 | 10.07 | 189,544 | -0.24(-2.33%) |
Nov 20, 2023 | 10.28 | 10.34 | 10.26 | 10.31 | 215,515 | +0.28(+2.79%) |
Nov 17, 2023 | 10.08 | 10.13 | 10.03 | 10.03 | 124,207 | -0.09(-0.89%) |
Nov 16, 2023 | 10.14 | 10.20 | 10.10 | 10.12 | 108,286 | -0.21(-2.03%) |
Nov 15, 2023 | 10.29 | 10.37 | 10.27 | 10.33 | 211,949 | +0.21(+2.08%) |
Nov 14, 2023 | 10.03 | 10.14 | 10.01 | 10.12 | 239,870 | +0.23(+2.33%) |
Nov 13, 2023 | 9.870 | 9.950 | 9.870 | 9.890 | 427,542 | +0.05(+0.55%) |
Nov 10, 2023 | 9.470 | 9.850 | 9.470 | 9.836 | 273,050 | -0.09(-0.95%) |
Nov 09, 2023 | 9.860 | 10.00 | 9.860 | 9.930 | 236,772 | -0.04(-0.40%) |
Nov 08, 2023 | 10.00 | 10.00 | 9.960 | 9.970 | 183,935 | -0.12(-1.19%) |
Nov 07, 2023 | 10.09 | 10.10 | 10.05 | 10.09 | 180,127 | -0.09(-0.88%) |
Nov 06, 2023 | 10.49 | 10.49 | 10.07 | 10.18 | 142,471 | -0.68(-6.26%) |
Nov 03, 2023 | 10.84 | 10.88 | 10.74 | 10.86 | 111,042 | +0.27(+2.55%) |
Nov 02, 2023 | 10.56 | 10.62 | 10.51 | 10.59 | 220,905 | +0.23(+2.22%) |