Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.452 | 9.519 | 9.452 | 9.471 | 42,391 | +0.04(+0.41%) |
Jan 30, 2024 | 9.385 | 9.433 | 9.385 | 9.433 | 23,086 | +0.08(+0.82%) |
Jan 29, 2024 | 9.269 | 9.356 | 9.269 | 9.356 | 11,962 | +0.09(+0.93%) |
Jan 26, 2024 | 9.221 | 9.298 | 9.221 | 9.269 | 23,208 | +0.01(+0.10%) |
Jan 25, 2024 | 9.221 | 9.269 | 9.221 | 9.260 | 20,544 | +0.10(+1.05%) |
Jan 24, 2024 | 9.241 | 9.289 | 9.154 | 9.164 | 19,330 | -0.07(-0.73%) |
Jan 23, 2024 | 9.337 | 9.337 | 9.193 | 9.231 | 16,362 | -0.06(-0.62%) |
Jan 22, 2024 | 9.183 | 9.317 | 9.164 | 9.289 | 28,553 | +0.09(+0.94%) |
Jan 19, 2024 | 9.126 | 9.202 | 9.116 | 9.202 | 27,891 | +0.08(+0.84%) |
Jan 18, 2024 | 9.116 | 9.154 | 9.116 | 9.126 | 20,037 | +0.01(+0.11%) |
Jan 17, 2024 | 9.126 | 9.193 | 9.078 | 9.116 | 24,397 | -0.04(-0.42%) |
Jan 16, 2024 | 9.221 | 9.228 | 9.145 | 9.154 | 26,558 | -0.11(-1.19%) |
Jan 12, 2024 | 9.236 | 9.339 | 9.227 | 9.265 | 32,445 | +0.03(+0.31%) |
Jan 11, 2024 | 9.198 | 9.236 | 9.170 | 9.236 | 42,876 | +0.04(+0.41%) |
Jan 10, 2024 | 9.141 | 9.227 | 9.141 | 9.198 | 13,850 | +0.06(+0.62%) |
Jan 09, 2024 | 9.132 | 9.151 | 9.113 | 9.141 | 10,850 | +0.01(+0.10%) |
Jan 08, 2024 | 8.989 | 9.141 | 8.961 | 9.132 | 23,487 | +0.17(+1.91%) |
Jan 05, 2024 | 8.923 | 8.989 | 8.923 | 8.961 | 8,100 | -0.01(-0.11%) |
Jan 04, 2024 | 9.027 | 9.027 | 8.923 | 8.970 | 16,032 | +0.01(+0.11%) |
Jan 03, 2024 | 8.980 | 8.980 | 8.914 | 8.961 | 24,754 | -0.06(-0.63%) |
Jan 02, 2024 | 8.970 | 9.046 | 8.954 | 9.018 | 40,145 | +0.05(+0.53%) |
Dec 29, 2023 | 8.980 | 9.027 | 8.951 | 8.970 | 46,703 | +0.00(+0.00%) |
Dec 28, 2023 | 8.904 | 8.980 | 8.904 | 8.970 | 24,319 | +0.03(+0.32%) |
Dec 27, 2023 | 8.923 | 8.980 | 8.923 | 8.942 | 32,466 | +0.04(+0.43%) |
Dec 26, 2023 | 8.875 | 8.961 | 8.875 | 8.904 | 24,437 | +0.03(+0.32%) |
Dec 22, 2023 | 8.856 | 8.904 | 8.847 | 8.875 | 25,409 | +0.07(+0.75%) |
Dec 21, 2023 | 8.847 | 8.904 | 8.790 | 8.809 | 41,989 | -0.02(-0.21%) |
Dec 20, 2023 | 8.923 | 8.923 | 8.819 | 8.828 | 75,617 | -0.02(-0.21%) |
Dec 19, 2023 | 8.828 | 8.891 | 8.785 | 8.847 | 19,258 | +0.04(+0.49%) |
Dec 18, 2023 | 8.752 | 8.847 | 8.743 | 8.804 | 21,889 | -0.00(-0.05%) |
Dec 15, 2023 | 8.875 | 8.896 | 8.800 | 8.809 | 15,924 | -0.07(-0.75%) |
Dec 14, 2023 | 8.838 | 8.999 | 8.828 | 8.875 | 22,689 | +0.08(+0.86%) |
Dec 13, 2023 | 8.572 | 8.866 | 8.572 | 8.800 | 49,500 | +0.15(+1.70%) |
Dec 12, 2023 | 8.587 | 8.671 | 8.493 | 8.652 | 19,706 | +0.06(+0.65%) |
Dec 11, 2023 | 8.587 | 8.671 | 8.568 | 8.596 | 20,936 | -0.04(-0.43%) |
Dec 08, 2023 | 8.643 | 8.684 | 8.549 | 8.634 | 21,610 | -0.06(-0.65%) |
Dec 07, 2023 | 8.727 | 8.803 | 8.690 | 8.690 | 16,851 | -0.08(-0.96%) |
Dec 06, 2023 | 8.699 | 8.817 | 8.699 | 8.774 | 8,439 | +0.05(+0.54%) |
Dec 05, 2023 | 8.765 | 8.812 | 8.690 | 8.727 | 23,403 | -0.10(-1.13%) |
Dec 04, 2023 | 8.849 | 8.873 | 8.803 | 8.827 | 16,764 | -0.04(-0.47%) |
Dec 01, 2023 | 8.699 | 8.915 | 8.699 | 8.868 | 17,367 | +0.12(+1.39%) |
Nov 30, 2023 | 8.756 | 8.757 | 8.718 | 8.746 | 8,611 | +0.00(+0.00%) |
Nov 29, 2023 | 8.727 | 8.779 | 8.727 | 8.746 | 6,150 | +0.04(+0.43%) |
Nov 28, 2023 | 8.727 | 8.882 | 8.709 | 8.709 | 21,180 | -0.08(-0.96%) |
Nov 27, 2023 | 8.896 | 8.896 | 8.774 | 8.793 | 13,398 | -0.10(-1.16%) |
Nov 24, 2023 | 8.943 | 8.943 | 8.812 | 8.896 | 7,713 | -0.05(-0.52%) |
Nov 22, 2023 | 8.662 | 9.178 | 8.662 | 8.943 | 13,852 | +0.26(+2.97%) |
Nov 21, 2023 | 8.685 | 8.713 | 8.643 | 8.685 | 9,019 | -0.07(-0.80%) |
Nov 20, 2023 | 8.651 | 8.756 | 8.596 | 8.756 | 25,081 | +0.12(+1.37%) |
Nov 17, 2023 | 8.652 | 8.671 | 8.559 | 8.637 | 9,619 | +0.06(+0.75%) |
Nov 16, 2023 | 8.559 | 8.587 | 8.502 | 8.573 | 8,107 | +0.00(+0.00%) |
Nov 15, 2023 | 8.483 | 8.596 | 8.483 | 8.573 | 12,112 | +0.10(+1.22%) |
Nov 14, 2023 | 8.302 | 8.563 | 8.275 | 8.469 | 56,362 | +0.32(+3.93%) |
Nov 13, 2023 | 8.085 | 8.204 | 8.085 | 8.149 | 10,952 | +0.03(+0.34%) |
Nov 10, 2023 | 8.131 | 8.191 | 8.094 | 8.122 | 14,281 | -0.05(-0.56%) |
Nov 09, 2023 | 8.085 | 8.324 | 8.085 | 8.168 | 28,946 | +0.07(+0.91%) |
Nov 08, 2023 | 8.085 | 8.131 | 8.085 | 8.094 | 26,507 | -0.02(-0.23%) |
Nov 07, 2023 | 8.113 | 8.159 | 8.113 | 8.113 | 16,709 | -0.05(-0.67%) |
Nov 06, 2023 | 8.195 | 8.212 | 8.140 | 8.168 | 33,996 | -0.08(-1.00%) |
Nov 03, 2023 | 8.131 | 8.296 | 8.131 | 8.250 | 16,839 | +0.16(+1.93%) |
Nov 02, 2023 | 8.085 | 8.113 | 8.020 | 8.094 | 72,742 | +0.03(+0.34%) |