Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 9.980 | 0 | +0.11(+1.11%) | |||
Jan 29, 2024 | 10.05 | 10.05 | 9.870 | 9.870 | 1,334 | -0.12(-1.18%) |
Jan 26, 2024 | 9.880 | 10.10 | 9.880 | 9.988 | 3,230 | +0.16(+1.60%) |
Jan 25, 2024 | 9.810 | 9.830 | 9.810 | 9.830 | 677 | -0.08(-0.81%) |
Jan 24, 2024 | 9.850 | 9.910 | 9.850 | 9.910 | 1,432 | +0.16(+1.64%) |
Jan 23, 2024 | 9.695 | 9.750 | 9.520 | 9.750 | 1,180 | +0.07(+0.78%) |
Jan 22, 2024 | 9.430 | 9.675 | 9.430 | 9.675 | 3,300 | +0.12(+1.31%) |
Jan 19, 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 690 | +0.05(+0.53%) |
Jan 18, 2024 | 9.730 | 9.730 | 9.500 | 9.500 | 1,700 | +0.01(+0.05%) |
Jan 17, 2024 | 9.495 | 9.495 | 9.495 | 9.495 | 100 | -0.36(-3.60%) |
Jan 16, 2024 | 9.662 | 9.880 | 9.550 | 9.850 | 2,374 | +0.00(+0.00%) |
Jan 12, 2024 | 9.850 | 10.02 | 9.850 | 9.850 | 11,450 | -0.13(-1.30%) |
Jan 11, 2024 | 9.980 | 10.10 | 9.980 | 9.980 | 800 | +0.05(+0.55%) |
Jan 10, 2024 | 9.750 | 9.925 | 9.750 | 9.925 | 1,950 | +0.16(+1.59%) |
Jan 09, 2024 | 9.740 | 9.850 | 9.630 | 9.770 | 9,000 | +0.02(+0.21%) |
Jan 08, 2024 | 9.600 | 9.750 | 9.520 | 9.750 | 4,839 | +0.10(+1.04%) |
Jan 05, 2024 | 9.650 | 9.650 | 9.650 | 9.650 | 1,814 | +0.15(+1.58%) |
Jan 04, 2024 | 9.410 | 9.750 | 9.410 | 9.500 | 1,808 | -0.22(-2.26%) |
Jan 03, 2024 | 9.490 | 9.900 | 9.490 | 9.720 | 1,559 | -0.27(-2.70%) |
Jan 02, 2024 | 10.00 | 10.15 | 9.990 | 9.990 | 721 | -0.01(-0.10%) |
Dec 29, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 536 | -0.27(-2.63%) |
Dec 28, 2023 | 10.11 | 10.33 | 10.11 | 10.27 | 3,011 | +0.12(+1.18%) |
Dec 27, 2023 | 10.25 | 10.25 | 10.08 | 10.15 | 4,978 | +0.23(+2.32%) |
Dec 26, 2023 | 9.900 | 10.03 | 9.900 | 9.920 | 3,124 | +0.02(+0.20%) |
Dec 22, 2023 | 9.925 | 10.02 | 9.866 | 9.900 | 927 | -0.04(-0.44%) |
Dec 20, 2023 | 9.944 | 0 | +0.07(+0.75%) | |||
Dec 19, 2023 | 9.965 | 10.10 | 9.870 | 9.870 | 8,446 | -0.14(-1.42%) |
Dec 18, 2023 | 9.975 | 10.01 | 9.800 | 10.01 | 4,086 | +0.01(+0.12%) |
Dec 15, 2023 | 10.00 | 10.00 | 9.975 | 10.00 | 7,110 | +0.12(+1.19%) |
Dec 14, 2023 | 9.910 | 9.910 | 9.775 | 9.882 | 1,272 | +0.49(+5.24%) |
Dec 13, 2023 | 9.390 | 9.449 | 9.300 | 9.390 | 8,407 | -0.07(-0.71%) |
Dec 12, 2023 | 9.690 | 9.690 | 9.290 | 9.458 | 5,160 | -0.04(-0.45%) |
Dec 11, 2023 | 9.350 | 9.500 | 9.250 | 9.500 | 4,195 | +0.24(+2.65%) |
Dec 08, 2023 | 9.300 | 9.300 | 9.255 | 9.255 | 1,763 | +0.06(+0.65%) |
Dec 07, 2023 | 9.150 | 9.225 | 9.073 | 9.195 | 1,453 | -0.04(-0.49%) |
Dec 06, 2023 | 9.120 | 9.240 | 9.120 | 9.240 | 2,758 | +0.15(+1.71%) |
Dec 05, 2023 | 8.995 | 9.085 | 8.995 | 9.085 | 790 | +0.02(+0.22%) |
Dec 04, 2023 | 9.149 | 9.156 | 8.830 | 9.065 | 5,890 | -0.13(-1.37%) |
Dec 01, 2023 | 9.100 | 9.191 | 9.100 | 9.191 | 5,668 | +0.04(+0.46%) |
Nov 30, 2023 | 9.100 | 9.149 | 9.100 | 9.149 | 933 | +0.11(+1.21%) |
Nov 29, 2023 | 9.040 | 9.072 | 9.040 | 9.040 | 337 | +0.00(+0.00%) |
Nov 28, 2023 | 9.000 | 9.040 | 9.000 | 9.040 | 4,500 | +0.19(+2.15%) |
Nov 27, 2023 | 8.905 | 8.920 | 8.840 | 8.850 | 4,807 | +0.02(+0.23%) |
Nov 24, 2023 | 8.830 | 8.830 | 8.830 | 8.830 | 2,500 | -0.17(-1.89%) |
Nov 22, 2023 | 8.860 | 9.046 | 8.860 | 9.000 | 1,950 | -0.02(-0.24%) |
Nov 21, 2023 | 9.022 | 9.022 | 9.022 | 9.022 | 428 | +0.02(+0.24%) |
Nov 20, 2023 | 8.800 | 9.000 | 8.800 | 9.000 | 7,665 | +0.28(+3.15%) |
Nov 17, 2023 | 8.600 | 8.850 | 8.600 | 8.725 | 2,753 | -0.06(-0.74%) |
Nov 16, 2023 | 8.870 | 8.928 | 8.780 | 8.790 | 3,227 | -0.24(-2.64%) |
Nov 15, 2023 | 8.910 | 9.028 | 8.910 | 9.028 | 4,006 | +0.23(+2.60%) |
Nov 14, 2023 | 8.764 | 8.800 | 8.700 | 8.800 | 9,342 | +0.33(+3.90%) |
Nov 13, 2023 | 8.440 | 8.470 | 8.440 | 8.470 | 5,284 | +0.03(+0.36%) |
Nov 10, 2023 | 8.325 | 8.486 | 8.325 | 8.440 | 1,899 | -0.08(-0.94%) |
Nov 09, 2023 | 8.360 | 8.520 | 8.360 | 8.520 | 1,272 | +0.16(+1.96%) |
Nov 08, 2023 | 8.400 | 8.400 | 8.354 | 8.356 | 2,690 | -0.00(-0.05%) |
Nov 07, 2023 | 8.415 | 8.415 | 8.360 | 8.360 | 1,900 | +0.01(+0.12%) |
Nov 06, 2023 | 8.360 | 8.360 | 8.350 | 8.350 | 1,434 | -0.05(-0.60%) |
Nov 03, 2023 | 8.390 | 8.480 | 8.210 | 8.400 | 4,096 | +0.28(+3.38%) |
Nov 02, 2023 | 8.038 | 8.130 | 8.000 | 8.125 | 5,525 | +0.21(+2.59%) |