Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.575 | 9.624 | 9.565 | 9.575 | 154,177 | +0.05(+0.52%) |
Jan 30, 2024 | 9.545 | 9.565 | 9.506 | 9.526 | 128,336 | +0.00(+0.00%) |
Jan 29, 2024 | 9.476 | 9.545 | 9.457 | 9.526 | 120,269 | +0.08(+0.83%) |
Jan 26, 2024 | 9.476 | 9.506 | 9.447 | 9.447 | 78,188 | -0.05(-0.52%) |
Jan 25, 2024 | 9.516 | 9.532 | 9.486 | 9.496 | 115,395 | +0.04(+0.42%) |
Jan 24, 2024 | 9.555 | 9.555 | 9.417 | 9.457 | 112,637 | -0.05(-0.52%) |
Jan 23, 2024 | 9.545 | 9.545 | 9.486 | 9.506 | 179,285 | -0.09(-0.92%) |
Jan 22, 2024 | 9.476 | 9.595 | 9.467 | 9.595 | 195,696 | +0.16(+1.67%) |
Jan 19, 2024 | 9.467 | 9.535 | 9.348 | 9.437 | 238,178 | -0.01(-0.10%) |
Jan 18, 2024 | 9.496 | 9.526 | 9.447 | 9.447 | 153,597 | -0.07(-0.72%) |
Jan 17, 2024 | 9.545 | 9.560 | 9.506 | 9.516 | 241,456 | -0.04(-0.41%) |
Jan 16, 2024 | 9.595 | 9.624 | 9.555 | 9.555 | 229,265 | -0.06(-0.59%) |
Jan 12, 2024 | 9.642 | 9.652 | 9.593 | 9.612 | 86,000 | +0.01(+0.10%) |
Jan 11, 2024 | 9.612 | 9.632 | 9.583 | 9.603 | 93,234 | -0.01(-0.10%) |
Jan 10, 2024 | 9.661 | 9.661 | 9.568 | 9.612 | 135,927 | -0.01(-0.10%) |
Jan 09, 2024 | 9.622 | 9.671 | 9.603 | 9.622 | 87,259 | -0.04(-0.41%) |
Jan 08, 2024 | 9.622 | 9.681 | 9.603 | 9.661 | 115,180 | +0.04(+0.41%) |
Jan 05, 2024 | 9.661 | 9.661 | 9.598 | 9.622 | 99,467 | -0.01(-0.10%) |
Jan 04, 2024 | 9.652 | 9.652 | 9.598 | 9.632 | 63,341 | -0.03(-0.30%) |
Jan 03, 2024 | 9.622 | 9.671 | 9.592 | 9.661 | 191,368 | +0.03(+0.31%) |
Jan 02, 2024 | 9.622 | 9.662 | 9.603 | 9.632 | 92,654 | +0.01(+0.10%) |
Dec 29, 2023 | 9.544 | 9.642 | 9.534 | 9.622 | 269,625 | +0.02(+0.20%) |
Dec 28, 2023 | 9.652 | 9.691 | 9.573 | 9.603 | 235,315 | -0.12(-1.21%) |
Dec 27, 2023 | 9.701 | 9.809 | 9.681 | 9.720 | 194,463 | +0.05(+0.51%) |
Dec 26, 2023 | 9.681 | 9.750 | 9.622 | 9.671 | 224,297 | +0.03(+0.31%) |
Dec 22, 2023 | 9.661 | 9.691 | 9.622 | 9.642 | 119,891 | +0.02(+0.20%) |
Dec 21, 2023 | 9.612 | 9.652 | 9.588 | 9.622 | 208,366 | +0.02(+0.20%) |
Dec 20, 2023 | 9.583 | 9.612 | 9.583 | 9.603 | 271,306 | +0.02(+0.20%) |
Dec 19, 2023 | 9.553 | 9.622 | 9.553 | 9.583 | 156,903 | +0.03(+0.31%) |
Dec 18, 2023 | 9.553 | 9.583 | 9.504 | 9.553 | 208,330 | +0.01(+0.10%) |
Dec 15, 2023 | 9.475 | 9.563 | 9.475 | 9.544 | 152,470 | +0.01(+0.10%) |
Dec 14, 2023 | 9.465 | 9.543 | 9.450 | 9.534 | 168,582 | +0.16(+1.70%) |
Dec 13, 2023 | 9.375 | 9.399 | 9.326 | 9.375 | 226,068 | +0.04(+0.42%) |
Dec 12, 2023 | 9.306 | 9.355 | 9.306 | 9.336 | 239,199 | +0.00(+0.00%) |
Dec 11, 2023 | 9.355 | 9.355 | 9.316 | 9.336 | 237,043 | +0.00(+0.00%) |
Dec 08, 2023 | 9.336 | 9.345 | 9.306 | 9.336 | 310,038 | -0.01(-0.10%) |
Dec 07, 2023 | 9.306 | 9.375 | 9.267 | 9.345 | 239,964 | +0.06(+0.63%) |
Dec 06, 2023 | 9.277 | 9.316 | 9.248 | 9.287 | 196,535 | +0.01(+0.11%) |
Dec 05, 2023 | 9.257 | 9.296 | 9.228 | 9.277 | 264,004 | +0.02(+0.21%) |
Dec 04, 2023 | 9.218 | 9.326 | 9.218 | 9.257 | 165,365 | -0.03(-0.32%) |
Dec 01, 2023 | 9.169 | 9.336 | 9.169 | 9.287 | 169,148 | +0.12(+1.28%) |
Nov 30, 2023 | 9.169 | 9.189 | 9.130 | 9.169 | 128,034 | +0.00(+0.00%) |
Nov 29, 2023 | 9.062 | 9.174 | 9.062 | 9.169 | 152,102 | +0.13(+1.41%) |
Nov 28, 2023 | 8.993 | 9.062 | 8.993 | 9.042 | 157,583 | -0.01(-0.11%) |
Nov 27, 2023 | 9.062 | 9.067 | 9.022 | 9.052 | 90,090 | -0.01(-0.11%) |
Nov 24, 2023 | 9.052 | 9.062 | 8.993 | 9.062 | 44,592 | +0.01(+0.11%) |
Nov 22, 2023 | 8.973 | 9.062 | 8.944 | 9.052 | 106,873 | +0.09(+0.98%) |
Nov 21, 2023 | 8.915 | 8.973 | 8.915 | 8.964 | 111,447 | +0.05(+0.55%) |
Nov 20, 2023 | 8.895 | 8.934 | 8.885 | 8.915 | 208,008 | -0.02(-0.22%) |
Nov 17, 2023 | 8.925 | 8.944 | 8.876 | 8.934 | 131,074 | +0.03(+0.33%) |
Nov 16, 2023 | 8.846 | 8.929 | 8.836 | 8.905 | 221,573 | +0.14(+1.56%) |
Nov 15, 2023 | 8.739 | 8.788 | 8.701 | 8.768 | 131,442 | +0.03(+0.34%) |
Nov 14, 2023 | 8.621 | 8.758 | 8.621 | 8.739 | 164,750 | +0.18(+2.08%) |
Nov 13, 2023 | 8.580 | 8.580 | 8.522 | 8.561 | 85,852 | -0.02(-0.23%) |
Nov 10, 2023 | 8.483 | 8.585 | 8.473 | 8.580 | 151,506 | +0.10(+1.15%) |
Nov 09, 2023 | 8.483 | 8.512 | 8.414 | 8.483 | 778,312 | +0.00(+0.00%) |
Nov 08, 2023 | 8.434 | 8.512 | 8.424 | 8.483 | 352,651 | +0.06(+0.69%) |
Nov 07, 2023 | 8.336 | 8.448 | 8.336 | 8.424 | 206,871 | +0.11(+1.29%) |
Nov 06, 2023 | 8.366 | 8.366 | 8.278 | 8.317 | 165,749 | -0.07(-0.81%) |
Nov 03, 2023 | 8.278 | 8.414 | 8.278 | 8.385 | 255,821 | +0.22(+2.75%) |
Nov 02, 2023 | 8.083 | 8.161 | 8.073 | 8.161 | 135,402 | +0.16(+1.95%) |