Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.14 | 10.18 | 10.12 | 10.18 | 542 | +0.07(+0.64%) |
Jan 30, 2024 | 10.13 | 10.13 | 10.06 | 10.11 | 1,453 | +0.06(+0.60%) |
Jan 29, 2024 | 10.15 | 10.18 | 10.05 | 10.05 | 2,924 | -0.04(-0.35%) |
Jan 26, 2024 | 10.09 | 10.10 | 9.990 | 10.09 | 2,508 | -0.02(-0.20%) |
Jan 25, 2024 | 10.18 | 10.18 | 10.00 | 10.11 | 1,224 | +0.16(+1.56%) |
Jan 24, 2024 | 9.950 | 9.980 | 9.910 | 9.950 | 13,403 | +0.17(+1.74%) |
Jan 23, 2024 | 9.877 | 9.880 | 9.770 | 9.780 | 1,120 | -0.15(-1.51%) |
Jan 22, 2024 | 9.880 | 9.980 | 9.880 | 9.930 | 2,695 | -0.03(-0.30%) |
Jan 19, 2024 | 9.878 | 9.960 | 9.810 | 9.960 | 2,380 | +0.01(+0.05%) |
Jan 18, 2024 | 9.937 | 10.00 | 9.820 | 9.955 | 2,161 | +0.24(+2.52%) |
Jan 17, 2024 | 9.810 | 9.810 | 9.670 | 9.710 | 63,875 | -0.29(-2.90%) |
Jan 16, 2024 | 10.06 | 10.08 | 10.00 | 10.00 | 11,254 | -0.12(-1.19%) |
Jan 12, 2024 | 10.19 | 10.19 | 10.06 | 10.12 | 1,204 | -0.01(-0.12%) |
Jan 11, 2024 | 10.10 | 10.22 | 9.860 | 10.13 | 1,520 | +0.14(+1.37%) |
Jan 10, 2024 | 9.680 | 10.10 | 9.680 | 9.995 | 2,026 | +0.11(+1.11%) |
Jan 09, 2024 | 10.28 | 10.28 | 9.580 | 9.885 | 640 | -0.20(-1.93%) |
Jan 08, 2024 | 9.885 | 10.29 | 9.764 | 10.08 | 1,910 | +0.19(+1.89%) |
Jan 05, 2024 | 9.825 | 9.955 | 9.550 | 9.893 | 2,489 | +0.11(+1.16%) |
Jan 04, 2024 | 9.660 | 9.780 | 9.420 | 9.780 | 3,872 | +0.49(+5.27%) |
Jan 03, 2024 | 9.660 | 9.660 | 9.290 | 9.290 | 198 | -0.34(-3.53%) |
Jan 02, 2024 | 9.900 | 10.00 | 9.627 | 9.630 | 3,632 | -0.19(-1.98%) |
Dec 29, 2023 | 9.855 | 9.967 | 9.490 | 9.825 | 1,317 | +0.07(+0.77%) |
Dec 28, 2023 | 9.945 | 10.18 | 9.750 | 9.750 | 4,625 | -0.16(-1.60%) |
Dec 27, 2023 | 10.27 | 10.27 | 9.540 | 9.909 | 864 | -0.03(-0.32%) |
Dec 26, 2023 | 9.770 | 10.00 | 9.622 | 9.940 | 1,722 | +0.25(+2.63%) |
Dec 22, 2023 | 10.19 | 10.19 | 9.430 | 9.685 | 3,055 | -0.31(-3.15%) |
Dec 21, 2023 | 10.12 | 10.12 | 9.490 | 10.00 | 1,059 | +0.08(+0.81%) |
Dec 20, 2023 | 9.623 | 9.920 | 9.569 | 9.920 | 1,561 | +0.32(+3.33%) |
Dec 19, 2023 | 9.632 | 9.730 | 9.548 | 9.600 | 1,548 | -0.01(-0.10%) |
Dec 18, 2023 | 9.920 | 9.920 | 9.320 | 9.610 | 56,155 | -0.12(-1.23%) |
Dec 15, 2023 | 9.725 | 9.757 | 9.710 | 9.730 | 1,646 | +0.09(+0.90%) |
Dec 14, 2023 | 9.725 | 10.02 | 9.607 | 9.643 | 2,306 | -0.22(-2.20%) |
Dec 13, 2023 | 9.890 | 9.890 | 9.160 | 9.860 | 668 | +0.42(+4.49%) |
Dec 12, 2023 | 9.260 | 9.500 | 9.260 | 9.436 | 819 | +0.05(+0.54%) |
Dec 11, 2023 | 9.355 | 9.500 | 9.270 | 9.385 | 4,431 | +0.22(+2.46%) |
Dec 08, 2023 | 9.060 | 9.328 | 9.060 | 9.160 | 1,549 | -0.18(-1.87%) |
Dec 07, 2023 | 9.090 | 9.520 | 9.090 | 9.335 | 288 | -0.04(-0.48%) |
Dec 06, 2023 | 9.400 | 9.480 | 9.259 | 9.380 | 1,179 | +0.01(+0.05%) |
Dec 05, 2023 | 9.465 | 9.465 | 9.330 | 9.375 | 2,168 | +0.01(+0.11%) |
Dec 04, 2023 | 9.630 | 9.630 | 9.273 | 9.365 | 3,226 | -0.15(-1.63%) |
Dec 01, 2023 | 9.453 | 9.571 | 9.453 | 9.520 | 361 | -0.03(-0.31%) |
Nov 30, 2023 | 9.582 | 9.630 | 9.490 | 9.550 | 4,162 | -0.10(-1.04%) |
Nov 29, 2023 | 9.720 | 9.720 | 9.480 | 9.650 | 1,469 | +0.22(+2.33%) |
Nov 28, 2023 | 9.557 | 9.740 | 9.430 | 9.430 | 570 | -0.14(-1.46%) |
Nov 27, 2023 | 9.535 | 9.800 | 9.535 | 9.570 | 37,063 | -0.04(-0.47%) |
Nov 24, 2023 | 9.506 | 9.685 | 9.500 | 9.615 | 1,223 | +0.45(+4.85%) |
Nov 22, 2023 | 9.450 | 9.500 | 9.170 | 9.170 | 3,119 | -0.20(-2.08%) |
Nov 21, 2023 | 9.300 | 9.664 | 9.100 | 9.365 | 3,674 | -0.23(-2.45%) |
Nov 20, 2023 | 9.650 | 9.750 | 9.600 | 9.600 | 1,239 | +0.21(+2.24%) |
Nov 17, 2023 | 9.605 | 9.689 | 9.390 | 9.390 | 4,491 | +0.18(+1.99%) |
Nov 16, 2023 | 9.270 | 9.600 | 9.156 | 9.207 | 2,536 | -0.01(-0.15%) |
Nov 15, 2023 | 9.140 | 9.500 | 9.140 | 9.220 | 6,546 | -0.13(-1.39%) |
Nov 14, 2023 | 9.325 | 9.500 | 9.150 | 9.350 | 1,046 | +0.23(+2.52%) |
Nov 13, 2023 | 8.850 | 9.220 | 8.850 | 9.120 | 5,241 | +0.11(+1.22%) |
Nov 10, 2023 | 9.200 | 9.430 | 8.980 | 9.010 | 1,494 | -0.29(-3.12%) |
Nov 09, 2023 | 9.670 | 9.840 | 9.300 | 9.300 | 21,313 | -0.55(-5.58%) |
Nov 08, 2023 | 9.900 | 9.920 | 9.580 | 9.850 | 2,118 | -0.14(-1.40%) |
Nov 07, 2023 | 10.27 | 10.27 | 9.660 | 9.990 | 900 | +0.01(+0.05%) |
Nov 06, 2023 | 9.877 | 10.07 | 9.670 | 9.985 | 1,239 | +0.05(+0.55%) |
Nov 03, 2023 | 9.915 | 10.22 | 9.610 | 9.930 | 14,361 | +0.28(+2.90%) |
Nov 02, 2023 | 9.595 | 9.750 | 9.562 | 9.650 | 1,501 | +0.20(+2.06%) |