Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.520 | 411 | -0.18(-1.86%) | |||
Jan 30, 2024 | 9.620 | 9.773 | 9.610 | 9.700 | 2,736 | +0.11(+1.15%) |
Jan 29, 2024 | 9.730 | 9.730 | 9.550 | 9.589 | 757 | -0.14(-1.45%) |
Jan 26, 2024 | 9.650 | 9.730 | 9.480 | 9.730 | 9,675 | +0.16(+1.67%) |
Jan 25, 2024 | 9.610 | 9.610 | 9.560 | 9.570 | 1,187 | +0.15(+1.59%) |
Jan 24, 2024 | 9.630 | 9.732 | 9.420 | 9.420 | 2,033 | -0.32(-3.29%) |
Jan 23, 2024 | 9.740 | 9.740 | 9.740 | 9.740 | 1,100 | +0.15(+1.56%) |
Jan 22, 2024 | 9.640 | 9.700 | 9.500 | 9.590 | 3,842 | -0.05(-0.55%) |
Jan 19, 2024 | 9.680 | 9.778 | 9.643 | 9.643 | 1,562 | -0.10(-1.02%) |
Jan 18, 2024 | 9.742 | 9.742 | 9.742 | 9.742 | 426 | +0.20(+2.12%) |
Jan 17, 2024 | 9.500 | 9.540 | 9.500 | 9.540 | 1,770 | +0.00(+0.00%) |
Jan 16, 2024 | 9.620 | 9.650 | 9.540 | 9.540 | 924 | -0.11(-1.14%) |
Jan 12, 2024 | 9.570 | 9.764 | 9.473 | 9.650 | 2,151 | +0.08(+0.84%) |
Jan 11, 2024 | 9.750 | 9.750 | 9.570 | 9.570 | 3,361 | -0.04(-0.42%) |
Jan 10, 2024 | 9.630 | 9.774 | 9.600 | 9.610 | 1,773 | +0.11(+1.16%) |
Jan 09, 2024 | 9.410 | 9.570 | 9.410 | 9.500 | 3,040 | +0.00(+0.00%) |
Jan 08, 2024 | 9.510 | 9.550 | 9.500 | 9.500 | 1,722 | -0.12(-1.25%) |
Jan 05, 2024 | 9.620 | 9.620 | 9.620 | 9.620 | 1,414 | +0.00(+0.00%) |
Jan 04, 2024 | 9.850 | 9.850 | 9.620 | 9.620 | 1,115 | +0.04(+0.42%) |
Jan 03, 2024 | 9.510 | 9.900 | 9.510 | 9.580 | 6,552 | -0.17(-1.74%) |
Jan 02, 2024 | 9.450 | 9.750 | 9.450 | 9.750 | 4,419 | +0.12(+1.19%) |
Dec 29, 2023 | 9.420 | 9.700 | 9.420 | 9.635 | 3,387 | -0.09(-0.87%) |
Dec 28, 2023 | 9.300 | 9.720 | 9.300 | 9.720 | 5,151 | +0.41(+4.40%) |
Dec 27, 2023 | 9.520 | 9.520 | 9.280 | 9.310 | 14,794 | -0.39(-4.02%) |
Dec 26, 2023 | 9.280 | 9.700 | 9.270 | 9.700 | 5,668 | -0.05(-0.51%) |
Dec 22, 2023 | 9.300 | 9.750 | 9.300 | 9.750 | 555 | +0.25(+2.63%) |
Dec 21, 2023 | 9.605 | 9.605 | 9.500 | 9.500 | 5,846 | -0.20(-2.06%) |
Dec 20, 2023 | 9.376 | 9.700 | 9.376 | 9.700 | 13,020 | +0.23(+2.43%) |
Dec 18, 2023 | 9.470 | 188 | -0.05(-0.53%) | |||
Dec 15, 2023 | 9.144 | 9.750 | 9.144 | 9.520 | 5,302 | -0.18(-1.86%) |
Dec 14, 2023 | 9.360 | 9.880 | 9.360 | 9.700 | 2,835 | +0.38(+4.08%) |
Dec 13, 2023 | 9.140 | 9.374 | 9.012 | 9.320 | 2,785 | -0.28(-2.92%) |
Dec 12, 2023 | 9.790 | 9.790 | 9.335 | 9.600 | 1,585 | -0.20(-2.04%) |
Dec 11, 2023 | 9.620 | 9.968 | 9.490 | 9.800 | 11,096 | +0.02(+0.20%) |
Dec 08, 2023 | 9.420 | 9.800 | 9.100 | 9.780 | 5,472 | +0.31(+3.27%) |
Dec 07, 2023 | 9.470 | 9.470 | 9.470 | 9.470 | 318 | -0.03(-0.32%) |
Dec 06, 2023 | 9.280 | 9.550 | 9.280 | 9.500 | 1,602 | -0.21(-2.16%) |
Dec 05, 2023 | 9.530 | 9.740 | 9.530 | 9.710 | 2,184 | +0.01(+0.10%) |
Dec 04, 2023 | 9.460 | 9.720 | 9.200 | 9.700 | 5,976 | +0.02(+0.21%) |
Dec 01, 2023 | 9.760 | 9.940 | 9.680 | 9.680 | 2,783 | +0.26(+2.76%) |
Nov 30, 2023 | 9.500 | 9.700 | 9.420 | 9.420 | 10,435 | -0.33(-3.38%) |
Nov 29, 2023 | 9.750 | 9.750 | 9.750 | 9.750 | 960 | +0.22(+2.31%) |
Nov 28, 2023 | 9.690 | 9.690 | 9.280 | 9.530 | 1,280 | -0.19(-1.95%) |
Nov 27, 2023 | 9.500 | 9.990 | 9.500 | 9.720 | 10,938 | +0.33(+3.51%) |
Nov 24, 2023 | 9.070 | 9.410 | 9.070 | 9.390 | 8,029 | +0.45(+5.03%) |
Nov 22, 2023 | 8.920 | 9.310 | 8.920 | 8.940 | 3,358 | +0.05(+0.56%) |
Nov 21, 2023 | 8.890 | 8.890 | 8.890 | 8.890 | 755 | -0.44(-4.71%) |
Nov 20, 2023 | 9.128 | 9.330 | 9.119 | 9.330 | 5,505 | +0.41(+4.60%) |
Nov 17, 2023 | 9.200 | 9.200 | 8.730 | 8.920 | 3,457 | -0.08(-0.89%) |
Nov 16, 2023 | 8.950 | 9.150 | 8.800 | 9.000 | 1,987 | +0.19(+2.16%) |
Nov 15, 2023 | 9.570 | 9.745 | 8.070 | 8.810 | 21,974 | -0.79(-8.23%) |
Nov 14, 2023 | 9.700 | 9.745 | 9.510 | 9.600 | 2,917 | -0.14(-1.44%) |
Nov 13, 2023 | 9.820 | 9.820 | 9.690 | 9.740 | 2,840 | -0.26(-2.60%) |
Nov 10, 2023 | 9.790 | 10.35 | 9.790 | 10.00 | 2,816 | +0.31(+3.24%) |
Nov 09, 2023 | 9.860 | 9.860 | 9.520 | 9.686 | 1,101 | +0.15(+1.53%) |
Nov 08, 2023 | 9.850 | 9.890 | 9.540 | 9.540 | 4,293 | +0.04(+0.42%) |
Nov 07, 2023 | 9.200 | 9.500 | 9.200 | 9.500 | 1,782 | +0.09(+0.96%) |
Nov 06, 2023 | 9.500 | 9.767 | 9.410 | 9.410 | 2,410 | -0.19(-1.98%) |
Nov 03, 2023 | 9.590 | 9.840 | 9.500 | 9.600 | 2,032 | -0.38(-3.81%) |
Nov 02, 2023 | 9.500 | 9.990 | 9.032 | 9.980 | 7,765 | +0.36(+3.74%) |