Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.550 | 9.720 | 9.500 | 9.510 | 27,347 | -0.32(-3.27%) |
Jan 30, 2024 | 9.850 | 9.870 | 9.820 | 9.832 | 3,012 | -0.08(-0.79%) |
Jan 29, 2024 | 10.03 | 10.03 | 9.814 | 9.910 | 6,269 | +0.15(+1.50%) |
Jan 26, 2024 | 9.800 | 9.839 | 9.760 | 9.763 | 2,539 | -0.15(-1.48%) |
Jan 25, 2024 | 9.900 | 9.988 | 9.770 | 9.910 | 4,012 | +0.09(+0.92%) |
Jan 24, 2024 | 9.830 | 10.04 | 9.820 | 9.820 | 7,424 | +0.18(+1.87%) |
Jan 23, 2024 | 9.660 | 9.770 | 9.640 | 9.640 | 26,017 | -0.01(-0.10%) |
Jan 22, 2024 | 9.670 | 9.730 | 9.650 | 9.650 | 4,857 | +0.03(+0.31%) |
Jan 19, 2024 | 9.490 | 9.738 | 9.490 | 9.620 | 2,262 | +0.16(+1.74%) |
Jan 18, 2024 | 9.420 | 9.456 | 9.320 | 9.456 | 787 | +0.09(+0.99%) |
Jan 17, 2024 | 9.390 | 9.390 | 9.200 | 9.363 | 1,093 | -0.03(-0.27%) |
Jan 16, 2024 | 9.370 | 9.470 | 9.310 | 9.388 | 4,863 | +0.17(+1.82%) |
Jan 12, 2024 | 9.370 | 9.370 | 9.220 | 9.220 | 5,269 | -0.13(-1.38%) |
Jan 11, 2024 | 9.320 | 9.355 | 9.200 | 9.349 | 3,845 | -0.01(-0.12%) |
Jan 10, 2024 | 9.330 | 9.360 | 9.330 | 9.360 | 799 | +0.06(+0.65%) |
Jan 09, 2024 | 9.190 | 9.383 | 9.190 | 9.300 | 2,755 | -0.06(-0.65%) |
Jan 08, 2024 | 9.250 | 9.360 | 9.250 | 9.360 | 1,887 | +0.31(+3.43%) |
Jan 05, 2024 | 8.990 | 9.160 | 8.990 | 9.050 | 6,303 | +0.01(+0.11%) |
Jan 04, 2024 | 9.000 | 9.180 | 9.000 | 9.040 | 3,980 | -0.10(-1.09%) |
Jan 03, 2024 | 9.360 | 9.360 | 9.100 | 9.140 | 1,837 | -0.26(-2.77%) |
Jan 02, 2024 | 9.520 | 9.520 | 9.300 | 9.400 | 7,605 | -0.11(-1.16%) |
Dec 29, 2023 | 9.720 | 9.770 | 9.510 | 9.510 | 4,993 | -0.31(-3.16%) |
Dec 28, 2023 | 9.900 | 9.935 | 9.800 | 9.820 | 7,102 | -0.03(-0.32%) |
Dec 27, 2023 | 10.30 | 10.30 | 9.777 | 9.852 | 4,392 | +0.10(+1.03%) |
Dec 26, 2023 | 10.21 | 10.21 | 9.710 | 9.751 | 4,249 | +0.04(+0.42%) |
Dec 22, 2023 | 9.800 | 9.800 | 9.630 | 9.710 | 3,066 | +0.04(+0.39%) |
Dec 21, 2023 | 9.660 | 9.710 | 9.610 | 9.672 | 1,140 | +0.23(+2.49%) |
Dec 20, 2023 | 9.765 | 9.800 | 9.437 | 9.437 | 6,286 | -0.31(-3.19%) |
Dec 19, 2023 | 9.700 | 9.749 | 9.690 | 9.749 | 2,785 | +0.25(+2.62%) |
Dec 18, 2023 | 9.660 | 9.690 | 9.500 | 9.500 | 3,423 | -0.15(-1.55%) |
Dec 15, 2023 | 9.610 | 9.650 | 9.550 | 9.650 | 4,405 | +0.16(+1.69%) |
Dec 14, 2023 | 9.340 | 9.660 | 9.340 | 9.490 | 9,269 | +0.08(+0.84%) |
Dec 13, 2023 | 9.340 | 9.416 | 9.340 | 9.411 | 1,655 | +0.18(+1.97%) |
Dec 12, 2023 | 9.120 | 9.330 | 9.120 | 9.230 | 2,926 | +0.02(+0.22%) |
Dec 11, 2023 | 9.110 | 9.320 | 9.110 | 9.210 | 12,025 | -0.01(-0.06%) |
Dec 08, 2023 | 9.190 | 9.270 | 9.140 | 9.215 | 3,253 | +0.07(+0.77%) |
Dec 07, 2023 | 9.230 | 9.230 | 9.090 | 9.145 | 1,304 | +0.19(+2.17%) |
Dec 06, 2023 | 9.100 | 9.160 | 8.951 | 8.951 | 2,118 | -0.11(-1.20%) |
Dec 05, 2023 | 9.030 | 9.060 | 8.980 | 9.060 | 2,073 | +0.07(+0.77%) |
Dec 04, 2023 | 9.050 | 9.050 | 8.920 | 8.991 | 1,583 | -0.09(-0.94%) |
Dec 01, 2023 | 9.010 | 9.095 | 8.920 | 9.076 | 50,214 | +0.02(+0.21%) |
Nov 30, 2023 | 9.000 | 9.057 | 9.000 | 9.057 | 754 | -0.18(-1.98%) |
Nov 29, 2023 | 9.240 | 9.370 | 9.227 | 9.240 | 3,382 | +0.09(+0.99%) |
Nov 28, 2023 | 9.055 | 9.180 | 9.055 | 9.149 | 993 | +0.01(+0.13%) |
Nov 27, 2023 | 9.140 | 9.190 | 9.136 | 9.138 | 3,038 | +0.04(+0.41%) |
Nov 24, 2023 | 9.090 | 9.110 | 9.090 | 9.100 | 1,125 | -0.01(-0.08%) |
Nov 22, 2023 | 9.240 | 9.240 | 9.040 | 9.107 | 1,846 | -0.05(-0.59%) |
Nov 21, 2023 | 9.250 | 9.250 | 9.100 | 9.162 | 1,362 | -0.14(-1.49%) |
Nov 20, 2023 | 9.120 | 9.300 | 9.120 | 9.300 | 5,313 | +0.19(+2.04%) |
Nov 17, 2023 | 9.076 | 9.139 | 9.060 | 9.114 | 3,155 | +0.05(+0.51%) |
Nov 16, 2023 | 9.250 | 9.250 | 9.000 | 9.068 | 2,011 | -0.15(-1.58%) |
Nov 15, 2023 | 9.130 | 9.320 | 9.130 | 9.213 | 4,850 | +0.08(+0.91%) |
Nov 14, 2023 | 8.990 | 9.150 | 8.990 | 9.130 | 2,734 | +0.25(+2.83%) |
Nov 13, 2023 | 8.990 | 8.990 | 8.820 | 8.879 | 13,945 | +0.06(+0.66%) |
Nov 10, 2023 | 8.670 | 8.840 | 8.670 | 8.820 | 13,892 | +0.12(+1.32%) |
Nov 09, 2023 | 8.865 | 8.865 | 8.705 | 8.705 | 2,553 | -0.09(-1.08%) |
Nov 08, 2023 | 8.750 | 8.800 | 8.750 | 8.800 | 1,719 | -0.09(-1.02%) |
Nov 07, 2023 | 8.780 | 8.890 | 8.750 | 8.890 | 2,695 | +0.18(+2.07%) |
Nov 06, 2023 | 8.780 | 8.780 | 8.610 | 8.710 | 7,340 | -0.01(-0.11%) |
Nov 03, 2023 | 8.670 | 8.740 | 8.670 | 8.720 | 1,092 | +0.22(+2.59%) |
Nov 02, 2023 | 8.370 | 8.505 | 8.370 | 8.500 | 2,019 | +0.37(+4.55%) |