Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.750 | 9.840 | 9.440 | 9.440 | 493,771 | -0.27(-2.78%) |
Jan 30, 2024 | 9.790 | 9.810 | 9.700 | 9.710 | 400,639 | -0.09(-0.92%) |
Jan 29, 2024 | 9.740 | 9.810 | 9.610 | 9.800 | 370,477 | +0.05(+0.51%) |
Jan 26, 2024 | 9.730 | 9.800 | 9.560 | 9.750 | 523,019 | +0.13(+1.35%) |
Jan 25, 2024 | 9.720 | 9.820 | 9.555 | 9.620 | 332,454 | +0.00(+0.00%) |
Jan 24, 2024 | 9.910 | 9.910 | 9.440 | 9.620 | 320,264 | -0.17(-1.74%) |
Jan 23, 2024 | 9.950 | 10.01 | 9.665 | 9.790 | 374,671 | -0.07(-0.71%) |
Jan 22, 2024 | 9.640 | 9.880 | 9.440 | 9.860 | 473,817 | +0.28(+2.92%) |
Jan 19, 2024 | 9.790 | 9.790 | 9.570 | 9.580 | 385,624 | -0.14(-1.44%) |
Jan 18, 2024 | 9.590 | 9.730 | 9.470 | 9.720 | 678,785 | +0.16(+1.67%) |
Jan 17, 2024 | 9.660 | 9.765 | 9.520 | 9.560 | 359,813 | -0.20(-2.05%) |
Jan 16, 2024 | 9.870 | 9.905 | 9.723 | 9.760 | 515,011 | -0.15(-1.51%) |
Jan 12, 2024 | 10.26 | 10.39 | 9.910 | 9.910 | 378,198 | -0.23(-2.27%) |
Jan 11, 2024 | 10.16 | 10.18 | 10.05 | 10.14 | 409,670 | -0.08(-0.78%) |
Jan 10, 2024 | 10.12 | 10.22 | 10.04 | 10.22 | 555,082 | +0.07(+0.69%) |
Jan 09, 2024 | 10.20 | 10.24 | 10.08 | 10.15 | 445,823 | -0.16(-1.55%) |
Jan 08, 2024 | 10.01 | 10.38 | 10.01 | 10.31 | 533,425 | +0.25(+2.49%) |
Jan 05, 2024 | 10.16 | 10.30 | 10.05 | 10.06 | 532,670 | -0.20(-1.95%) |
Jan 04, 2024 | 10.38 | 10.40 | 10.20 | 10.26 | 544,799 | -0.10(-0.97%) |
Jan 03, 2024 | 10.60 | 11.27 | 10.35 | 10.36 | 1,559,794 | -0.28(-2.63%) |
Jan 02, 2024 | 10.31 | 10.77 | 10.18 | 10.64 | 1,107,848 | +0.27(+2.60%) |
Dec 29, 2023 | 10.35 | 10.50 | 10.26 | 10.37 | 413,442 | +0.00(+0.00%) |
Dec 28, 2023 | 10.30 | 10.45 | 10.26 | 10.37 | 335,365 | +0.06(+0.58%) |
Dec 27, 2023 | 10.39 | 10.41 | 10.28 | 10.31 | 391,183 | -0.04(-0.39%) |
Dec 26, 2023 | 10.36 | 10.42 | 10.22 | 10.35 | 312,618 | +0.03(+0.29%) |
Dec 22, 2023 | 10.24 | 10.39 | 10.23 | 10.32 | 485,381 | +0.14(+1.38%) |
Dec 21, 2023 | 10.10 | 10.20 | 10.04 | 10.18 | 446,179 | +0.15(+1.50%) |
Dec 20, 2023 | 10.21 | 10.37 | 10.03 | 10.03 | 700,141 | -0.18(-1.76%) |
Dec 19, 2023 | 9.960 | 10.26 | 9.960 | 10.21 | 644,100 | +0.31(+3.13%) |
Dec 18, 2023 | 10.04 | 10.17 | 9.850 | 9.900 | 561,119 | -0.12(-1.20%) |
Dec 15, 2023 | 10.15 | 10.15 | 9.880 | 10.02 | 1,876,829 | -0.11(-1.09%) |
Dec 14, 2023 | 10.36 | 10.45 | 10.06 | 10.13 | 768,388 | -0.09(-0.88%) |
Dec 13, 2023 | 9.850 | 10.23 | 9.755 | 10.22 | 899,732 | +0.32(+3.23%) |
Dec 12, 2023 | 9.850 | 9.950 | 9.650 | 9.900 | 565,744 | +0.08(+0.81%) |
Dec 11, 2023 | 9.750 | 9.895 | 9.720 | 9.820 | 854,221 | +0.01(+0.10%) |
Dec 08, 2023 | 9.880 | 10.01 | 9.790 | 9.810 | 455,042 | -0.11(-1.11%) |
Dec 07, 2023 | 9.830 | 9.950 | 9.700 | 9.920 | 870,473 | +0.12(+1.22%) |
Dec 06, 2023 | 9.980 | 10.04 | 9.780 | 9.800 | 528,402 | -0.14(-1.41%) |
Dec 05, 2023 | 10.09 | 10.12 | 9.790 | 9.940 | 448,737 | -0.15(-1.49%) |
Dec 04, 2023 | 9.960 | 10.19 | 9.915 | 10.09 | 657,486 | +0.09(+0.90%) |
Dec 01, 2023 | 9.620 | 10.02 | 9.600 | 10.00 | 1,206,198 | +0.29(+2.99%) |
Nov 30, 2023 | 9.750 | 9.780 | 9.564 | 9.710 | 1,083,140 | -0.06(-0.61%) |
Nov 29, 2023 | 9.930 | 10.01 | 9.760 | 9.770 | 784,438 | -0.12(-1.21%) |
Nov 28, 2023 | 9.940 | 9.950 | 9.745 | 9.890 | 851,068 | -0.07(-0.70%) |
Nov 27, 2023 | 9.940 | 10.02 | 9.830 | 9.960 | 364,071 | -0.05(-0.50%) |
Nov 24, 2023 | 9.920 | 10.13 | 9.870 | 10.01 | 208,875 | +0.07(+0.70%) |
Nov 22, 2023 | 10.02 | 10.07 | 9.920 | 9.940 | 305,576 | +0.00(+0.00%) |
Nov 21, 2023 | 10.14 | 10.14 | 9.930 | 9.940 | 373,803 | -0.31(-3.02%) |
Nov 20, 2023 | 10.02 | 10.31 | 9.890 | 10.25 | 603,590 | +0.18(+1.79%) |
Nov 17, 2023 | 10.15 | 10.29 | 10.06 | 10.07 | 468,349 | -0.05(-0.49%) |
Nov 16, 2023 | 10.14 | 10.14 | 9.965 | 10.12 | 341,756 | -0.07(-0.69%) |
Nov 15, 2023 | 10.03 | 10.28 | 10.03 | 10.19 | 520,300 | +0.18(+1.80%) |
Nov 14, 2023 | 9.900 | 10.02 | 9.825 | 10.01 | 410,522 | +0.34(+3.52%) |
Nov 13, 2023 | 9.410 | 9.760 | 9.340 | 9.670 | 565,050 | +0.14(+1.47%) |
Nov 10, 2023 | 9.550 | 9.650 | 9.370 | 9.530 | 349,861 | +0.05(+0.53%) |
Nov 09, 2023 | 9.850 | 9.850 | 9.460 | 9.480 | 307,749 | -0.34(-3.46%) |
Nov 08, 2023 | 9.690 | 9.890 | 9.630 | 9.820 | 953,155 | +0.08(+0.82%) |
Nov 07, 2023 | 9.760 | 9.860 | 9.660 | 9.740 | 1,240,769 | -0.06(-0.61%) |
Nov 06, 2023 | 9.970 | 9.995 | 9.690 | 9.800 | 425,155 | -0.24(-2.39%) |
Nov 03, 2023 | 10.03 | 10.22 | 9.990 | 10.04 | 506,824 | +0.19(+1.93%) |
Nov 02, 2023 | 9.820 | 9.920 | 9.700 | 9.850 | 1,454,622 | +0.23(+2.39%) |