Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.312 | 9.402 | 9.163 | 9.163 | 430,044 | -0.15(-1.60%) |
Jan 30, 2024 | 9.183 | 9.342 | 9.163 | 9.312 | 237,615 | +0.05(+0.54%) |
Jan 29, 2024 | 9.123 | 9.262 | 9.053 | 9.262 | 208,154 | +0.07(+0.76%) |
Jan 26, 2024 | 9.123 | 9.223 | 9.023 | 9.193 | 339,108 | +0.14(+1.54%) |
Jan 25, 2024 | 9.143 | 9.163 | 8.944 | 9.053 | 374,091 | -0.07(-0.76%) |
Jan 24, 2024 | 9.312 | 9.349 | 9.123 | 9.123 | 410,764 | -0.11(-1.19%) |
Jan 23, 2024 | 9.223 | 9.412 | 9.088 | 9.233 | 554,299 | +0.09(+0.98%) |
Jan 22, 2024 | 9.113 | 9.193 | 9.053 | 9.143 | 832,871 | +0.12(+1.32%) |
Jan 19, 2024 | 9.163 | 9.282 | 8.993 | 9.023 | 626,894 | -0.06(-0.66%) |
Jan 18, 2024 | 8.824 | 9.093 | 8.745 | 9.083 | 445,994 | +0.32(+3.64%) |
Jan 17, 2024 | 8.735 | 8.794 | 8.685 | 8.764 | 340,263 | -0.06(-0.68%) |
Jan 16, 2024 | 8.565 | 8.834 | 8.525 | 8.824 | 415,506 | +0.16(+1.84%) |
Jan 12, 2024 | 8.824 | 8.854 | 8.635 | 8.665 | 570,734 | -0.03(-0.34%) |
Jan 11, 2024 | 8.764 | 8.834 | 8.595 | 8.695 | 432,373 | -0.04(-0.46%) |
Jan 10, 2024 | 8.764 | 8.834 | 8.496 | 8.735 | 753,277 | -0.09(-1.02%) |
Jan 09, 2024 | 8.834 | 8.924 | 8.587 | 8.824 | 835,289 | -0.06(-0.67%) |
Jan 08, 2024 | 8.814 | 8.914 | 8.266 | 8.884 | 3,811,946 | +0.19(+2.18%) |
Jan 05, 2024 | 9.213 | 9.246 | 8.585 | 8.695 | 2,053,609 | -0.61(-6.53%) |
Jan 04, 2024 | 9.491 | 9.569 | 9.302 | 9.302 | 373,580 | -0.13(-1.37%) |
Jan 03, 2024 | 9.631 | 9.666 | 9.262 | 9.432 | 429,709 | -0.14(-1.46%) |
Jan 02, 2024 | 10.17 | 10.17 | 9.521 | 9.571 | 590,451 | -0.61(-5.97%) |
Dec 29, 2023 | 10.30 | 10.43 | 10.10 | 10.18 | 1,294,575 | -0.20(-1.92%) |
Dec 28, 2023 | 10.03 | 10.40 | 10.01 | 10.38 | 582,047 | +0.34(+3.37%) |
Dec 27, 2023 | 10.06 | 10.14 | 9.945 | 10.04 | 420,933 | +0.01(+0.10%) |
Dec 26, 2023 | 9.780 | 10.04 | 9.731 | 10.03 | 259,140 | +0.29(+2.97%) |
Dec 22, 2023 | 9.631 | 9.775 | 9.501 | 9.740 | 488,371 | +0.09(+0.93%) |
Dec 21, 2023 | 10.20 | 10.20 | 9.571 | 9.651 | 1,046,560 | -0.54(-5.28%) |
Dec 20, 2023 | 10.27 | 10.41 | 10.16 | 10.19 | 707,861 | -0.08(-0.78%) |
Dec 19, 2023 | 10.14 | 10.36 | 10.05 | 10.27 | 566,330 | +0.14(+1.38%) |
Dec 18, 2023 | 10.26 | 10.26 | 9.965 | 10.13 | 356,266 | -0.03(-0.29%) |
Dec 15, 2023 | 10.14 | 10.20 | 9.930 | 10.16 | 956,860 | +0.09(+0.89%) |
Dec 14, 2023 | 9.960 | 10.27 | 9.930 | 10.07 | 610,278 | +0.22(+2.22%) |
Dec 13, 2023 | 9.342 | 9.850 | 9.342 | 9.850 | 1,013,045 | +0.56(+6.00%) |
Dec 12, 2023 | 9.611 | 9.611 | 9.242 | 9.292 | 510,996 | -0.33(-3.42%) |
Dec 11, 2023 | 9.940 | 9.940 | 9.591 | 9.621 | 166,770 | -0.27(-2.72%) |
Dec 08, 2023 | 9.760 | 9.940 | 9.730 | 9.890 | 283,480 | +0.10(+1.02%) |
Dec 07, 2023 | 9.651 | 9.850 | 9.651 | 9.790 | 278,438 | +0.16(+1.65%) |
Dec 06, 2023 | 9.691 | 9.701 | 9.541 | 9.631 | 302,770 | +0.04(+0.42%) |
Dec 05, 2023 | 9.661 | 9.681 | 9.546 | 9.591 | 366,297 | -0.09(-0.93%) |
Dec 04, 2023 | 9.950 | 9.999 | 9.681 | 9.681 | 371,754 | -0.30(-2.99%) |
Dec 01, 2023 | 10.12 | 10.17 | 9.945 | 9.979 | 404,329 | -0.18(-1.76%) |
Nov 30, 2023 | 9.930 | 10.16 | 9.920 | 10.16 | 424,705 | +0.22(+2.20%) |
Nov 29, 2023 | 9.790 | 9.979 | 9.740 | 9.940 | 445,020 | +0.35(+3.66%) |
Nov 28, 2023 | 9.509 | 9.678 | 9.460 | 9.589 | 357,519 | +0.04(+0.42%) |
Nov 27, 2023 | 9.618 | 9.757 | 9.544 | 9.549 | 339,918 | -0.14(-1.43%) |
Nov 24, 2023 | 9.589 | 9.767 | 9.584 | 9.688 | 174,317 | +0.07(+0.72%) |
Nov 22, 2023 | 9.430 | 9.718 | 9.430 | 9.618 | 319,002 | +0.31(+3.30%) |
Nov 21, 2023 | 9.301 | 9.370 | 9.253 | 9.311 | 286,276 | -0.06(-0.64%) |
Nov 20, 2023 | 9.152 | 9.445 | 9.112 | 9.370 | 261,464 | +0.26(+2.83%) |
Nov 17, 2023 | 9.162 | 9.261 | 9.033 | 9.112 | 627,263 | -0.06(-0.65%) |
Nov 16, 2023 | 9.469 | 9.469 | 9.162 | 9.172 | 297,263 | -0.30(-3.14%) |
Nov 15, 2023 | 9.499 | 9.618 | 9.469 | 9.469 | 277,464 | -0.06(-0.63%) |
Nov 14, 2023 | 9.827 | 10.39 | 9.465 | 9.529 | 491,258 | +0.38(+4.12%) |
Nov 13, 2023 | 9.380 | 9.380 | 9.147 | 9.152 | 224,391 | -0.27(-2.85%) |
Nov 10, 2023 | 9.857 | 9.857 | 9.321 | 9.420 | 488,397 | -0.45(-4.53%) |
Nov 09, 2023 | 10.12 | 10.16 | 9.827 | 9.867 | 272,973 | -0.15(-1.49%) |
Nov 08, 2023 | 9.827 | 10.03 | 9.801 | 10.02 | 160,230 | +0.20(+2.02%) |
Nov 07, 2023 | 9.896 | 9.931 | 9.787 | 9.817 | 138,435 | -0.13(-1.30%) |
Nov 06, 2023 | 10.06 | 10.06 | 9.807 | 9.946 | 221,618 | -0.06(-0.60%) |
Nov 03, 2023 | 9.837 | 10.16 | 9.837 | 10.01 | 254,972 | +0.35(+3.60%) |
Nov 02, 2023 | 9.460 | 9.658 | 9.440 | 9.658 | 202,107 | +0.32(+3.40%) |