Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.27 | 10.35 | 10.21 | 10.30 | 42,728 | +0.03(+0.29%) |
Jan 30, 2024 | 10.22 | 10.27 | 10.22 | 10.27 | 19,577 | +0.01(+0.10%) |
Jan 29, 2024 | 10.24 | 10.26 | 10.14 | 10.26 | 32,308 | +0.04(+0.38%) |
Jan 26, 2024 | 10.03 | 10.26 | 10.03 | 10.22 | 44,670 | +0.11(+1.06%) |
Jan 25, 2024 | 10.09 | 10.11 | 10.04 | 10.11 | 23,414 | +0.10(+0.98%) |
Jan 24, 2024 | 10.02 | 10.17 | 9.940 | 10.02 | 96,598 | +0.03(+0.29%) |
Jan 23, 2024 | 10.06 | 10.11 | 9.987 | 9.988 | 46,690 | -0.03(-0.29%) |
Jan 22, 2024 | 9.876 | 10.02 | 9.876 | 10.02 | 14,638 | +0.15(+1.53%) |
Jan 19, 2024 | 9.856 | 9.886 | 9.798 | 9.866 | 41,170 | +0.05(+0.49%) |
Jan 18, 2024 | 9.808 | 9.871 | 9.808 | 9.817 | 12,561 | -0.01(-0.10%) |
Jan 17, 2024 | 9.886 | 9.934 | 9.827 | 9.827 | 9,771 | -0.09(-0.88%) |
Jan 16, 2024 | 10.06 | 10.02 | 9.857 | 9.915 | 38,381 | -0.07(-0.68%) |
Jan 12, 2024 | 9.876 | 10.02 | 9.876 | 9.983 | 63,944 | +0.09(+0.88%) |
Jan 11, 2024 | 9.963 | 9.963 | 9.866 | 9.895 | 27,572 | -0.04(-0.39%) |
Jan 10, 2024 | 9.934 | 9.934 | 9.852 | 9.934 | 36,223 | +0.10(+0.99%) |
Jan 09, 2024 | 9.924 | 9.934 | 9.827 | 9.837 | 22,607 | +0.01(+0.10%) |
Jan 08, 2024 | 9.817 | 9.837 | 9.774 | 9.827 | 29,351 | +0.05(+0.50%) |
Jan 05, 2024 | 9.701 | 9.788 | 9.701 | 9.779 | 38,065 | +0.09(+0.90%) |
Jan 04, 2024 | 9.730 | 9.730 | 9.642 | 9.691 | 33,402 | +0.01(+0.10%) |
Jan 03, 2024 | 9.633 | 9.740 | 9.623 | 9.681 | 34,335 | +0.03(+0.30%) |
Jan 02, 2024 | 9.613 | 9.847 | 9.613 | 9.652 | 30,267 | +0.04(+0.40%) |
Dec 29, 2023 | 9.662 | 9.686 | 9.574 | 9.613 | 45,378 | -0.04(-0.40%) |
Dec 28, 2023 | 9.672 | 9.696 | 9.613 | 9.652 | 62,631 | +0.02(+0.20%) |
Dec 27, 2023 | 9.603 | 9.662 | 9.594 | 9.633 | 47,902 | +0.01(+0.10%) |
Dec 26, 2023 | 9.574 | 9.642 | 9.574 | 9.623 | 62,661 | +0.01(+0.10%) |
Dec 22, 2023 | 9.701 | 9.701 | 9.594 | 9.613 | 71,242 | +0.00(+0.00%) |
Dec 21, 2023 | 9.827 | 9.827 | 9.594 | 9.613 | 62,467 | -0.05(-0.50%) |
Dec 20, 2023 | 9.613 | 10.17 | 9.613 | 9.662 | 88,476 | -0.01(-0.15%) |
Dec 19, 2023 | 9.609 | 9.773 | 9.609 | 9.676 | 43,315 | +0.01(+0.10%) |
Dec 18, 2023 | 9.560 | 9.696 | 9.560 | 9.667 | 45,134 | +0.02(+0.20%) |
Dec 15, 2023 | 9.686 | 9.947 | 9.580 | 9.647 | 38,322 | -0.07(-0.70%) |
Dec 14, 2023 | 9.744 | 9.802 | 9.493 | 9.715 | 108,962 | +0.12(+1.21%) |
Dec 13, 2023 | 9.357 | 9.676 | 9.357 | 9.599 | 51,398 | +0.19(+2.06%) |
Dec 12, 2023 | 9.367 | 9.483 | 9.251 | 9.405 | 34,166 | +0.02(+0.21%) |
Dec 11, 2023 | 9.328 | 9.415 | 9.328 | 9.386 | 32,942 | -0.02(-0.21%) |
Dec 08, 2023 | 9.347 | 9.463 | 9.347 | 9.405 | 16,335 | -0.04(-0.41%) |
Dec 07, 2023 | 9.463 | 9.522 | 9.115 | 9.444 | 47,515 | -0.06(-0.61%) |
Dec 06, 2023 | 9.599 | 9.600 | 9.454 | 9.502 | 34,837 | -0.01(-0.10%) |
Dec 05, 2023 | 9.609 | 9.609 | 9.483 | 9.512 | 57,100 | -0.05(-0.51%) |
Dec 04, 2023 | 9.531 | 9.647 | 9.531 | 9.560 | 25,231 | -0.06(-0.60%) |
Dec 01, 2023 | 9.551 | 9.676 | 9.493 | 9.618 | 31,522 | +0.13(+1.33%) |
Nov 30, 2023 | 9.483 | 9.580 | 9.483 | 9.493 | 39,036 | -0.04(-0.41%) |
Nov 29, 2023 | 9.483 | 9.570 | 9.473 | 9.531 | 22,829 | +0.05(+0.51%) |
Nov 28, 2023 | 9.599 | 9.599 | 9.463 | 9.483 | 15,014 | -0.02(-0.20%) |
Nov 27, 2023 | 9.599 | 9.715 | 9.367 | 9.502 | 47,025 | -0.05(-0.51%) |
Nov 24, 2023 | 9.502 | 9.676 | 9.502 | 9.551 | 9,931 | +0.00(+0.00%) |
Nov 22, 2023 | 9.405 | 10.04 | 9.405 | 9.551 | 109,803 | +0.13(+1.33%) |
Nov 21, 2023 | 9.270 | 9.580 | 9.270 | 9.425 | 79,360 | +0.09(+0.99%) |
Nov 20, 2023 | 9.266 | 9.371 | 9.246 | 9.333 | 20,604 | +0.00(+0.00%) |
Nov 17, 2023 | 9.304 | 9.381 | 9.294 | 9.333 | 28,683 | -0.01(-0.10%) |
Nov 16, 2023 | 9.246 | 9.428 | 9.160 | 9.342 | 44,958 | +0.06(+0.62%) |
Nov 15, 2023 | 9.323 | 9.342 | 9.256 | 9.285 | 19,389 | -0.02(-0.21%) |
Nov 14, 2023 | 9.217 | 9.391 | 9.217 | 9.304 | 54,577 | +0.17(+1.90%) |
Nov 13, 2023 | 9.309 | 9.309 | 8.861 | 9.131 | 185,907 | -0.16(-1.76%) |
Nov 10, 2023 | 9.198 | 9.429 | 9.157 | 9.294 | 45,664 | +0.00(+0.00%) |
Nov 09, 2023 | 9.237 | 9.371 | 9.237 | 9.294 | 178,914 | +0.09(+0.94%) |
Nov 08, 2023 | 9.237 | 9.237 | 9.015 | 9.208 | 61,437 | +0.11(+1.16%) |
Nov 07, 2023 | 8.900 | 9.246 | 8.900 | 9.102 | 59,956 | +0.13(+1.39%) |
Nov 06, 2023 | 9.054 | 9.054 | 8.861 | 8.977 | 28,364 | -0.13(-1.37%) |
Nov 03, 2023 | 9.063 | 9.121 | 9.059 | 9.102 | 24,923 | +0.13(+1.39%) |
Nov 02, 2023 | 8.736 | 9.006 | 8.736 | 8.977 | 104,188 | +0.31(+3.55%) |