Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.890 | 0 | +0.02(+0.20%) | |||
Dec 28, 2023 | 9.830 | 9.880 | 9.800 | 9.870 | 114,725 | -0.09(-0.90%) |
Dec 27, 2023 | 9.950 | 9.960 | 9.900 | 9.960 | 86,457 | +0.01(+0.10%) |
Dec 22, 2023 | 9.950 | 0 | +0.06(+0.61%) | |||
Dec 21, 2023 | 9.800 | 9.900 | 9.800 | 9.890 | 197,320 | +0.07(+0.71%) |
Dec 20, 2023 | 9.800 | 9.830 | 9.800 | 9.820 | 157,450 | +0.03(+0.31%) |
Dec 19, 2023 | 9.800 | 9.810 | 9.780 | 9.790 | 202,899 | -0.02(-0.20%) |
Dec 18, 2023 | 9.770 | 9.810 | 9.770 | 9.810 | 278,878 | +0.03(+0.31%) |
Dec 15, 2023 | 9.760 | 9.780 | 9.750 | 9.780 | 127,800 | +0.00(+0.00%) |
Dec 14, 2023 | 9.750 | 9.780 | 9.750 | 9.780 | 526,153 | +0.03(+0.31%) |
Dec 13, 2023 | 9.730 | 9.760 | 9.730 | 9.750 | 144,840 | -0.01(-0.10%) |
Dec 12, 2023 | 9.770 | 9.800 | 9.700 | 9.760 | 863,861 | -0.21(-2.11%) |
Dec 11, 2023 | 9.930 | 9.970 | 9.910 | 9.970 | 39,000 | +0.04(+0.40%) |
Dec 08, 2023 | 9.890 | 9.960 | 9.880 | 9.930 | 31,198 | +0.04(+0.40%) |
Dec 07, 2023 | 9.850 | 9.890 | 9.830 | 9.890 | 24,800 | +0.02(+0.20%) |
Dec 06, 2023 | 9.880 | 9.890 | 9.840 | 9.870 | 13,646 | +0.03(+0.30%) |
Dec 05, 2023 | 9.870 | 9.950 | 9.840 | 9.840 | 74,000 | +0.02(+0.20%) |
Dec 04, 2023 | 9.870 | 9.880 | 9.820 | 9.820 | 43,500 | -0.05(-0.51%) |
Dec 01, 2023 | 9.850 | 9.870 | 9.850 | 9.870 | 15,200 | +0.00(+0.00%) |
Nov 30, 2023 | 9.840 | 9.870 | 9.840 | 9.870 | 24,600 | +0.01(+0.10%) |
Nov 29, 2023 | 9.810 | 9.870 | 9.810 | 9.860 | 25,700 | +0.00(+0.00%) |
Nov 28, 2023 | 9.800 | 9.870 | 9.800 | 9.860 | 18,200 | +0.03(+0.31%) |
Nov 27, 2023 | 9.830 | 9.830 | 9.770 | 9.830 | 13,350 | +0.05(+0.51%) |
Nov 24, 2023 | 9.860 | 9.860 | 9.730 | 9.780 | 23,700 | -0.07(-0.71%) |
Nov 23, 2023 | 9.850 | 9.870 | 9.830 | 9.850 | 34,539 | +0.00(+0.00%) |
Nov 22, 2023 | 9.870 | 9.900 | 9.840 | 9.850 | 105,550 | +0.00(+0.00%) |
Nov 21, 2023 | 9.840 | 9.850 | 9.830 | 9.850 | 55,900 | -0.02(-0.20%) |
Nov 20, 2023 | 9.890 | 9.900 | 9.850 | 9.870 | 99,160 | +0.02(+0.20%) |
Nov 17, 2023 | 9.880 | 9.880 | 9.830 | 9.850 | 98,177 | -0.05(-0.51%) |
Nov 16, 2023 | 9.850 | 9.900 | 9.800 | 9.900 | 154,497 | +0.05(+0.51%) |
Nov 15, 2023 | 9.810 | 9.870 | 9.800 | 9.850 | 47,500 | +0.05(+0.51%) |
Nov 14, 2023 | 9.790 | 9.800 | 9.770 | 9.800 | 31,401 | +0.05(+0.51%) |
Nov 13, 2023 | 9.800 | 9.800 | 9.730 | 9.750 | 23,600 | -0.05(-0.51%) |
Nov 10, 2023 | 9.800 | 9.800 | 9.760 | 9.800 | 24,800 | -0.05(-0.51%) |
Nov 09, 2023 | 9.750 | 9.850 | 9.750 | 9.850 | 165,453 | +0.09(+0.92%) |
Nov 08, 2023 | 9.750 | 9.760 | 9.730 | 9.760 | 53,295 | -0.01(-0.10%) |
Nov 07, 2023 | 9.740 | 9.790 | 9.720 | 9.770 | 48,225 | +0.03(+0.31%) |
Nov 06, 2023 | 9.690 | 9.750 | 9.690 | 9.740 | 63,500 | +0.02(+0.21%) |
Nov 03, 2023 | 9.700 | 9.720 | 9.650 | 9.720 | 165,200 | +0.02(+0.21%) |
Nov 02, 2023 | 9.620 | 9.700 | 9.610 | 9.700 | 52,700 | +0.07(+0.73%) |
Nov 01, 2023 | 9.610 | 9.720 | 9.600 | 9.630 | 206,400 | +0.03(+0.31%) |
Oct 31, 2023 | 9.520 | 9.600 | 9.520 | 9.600 | 232,900 | +0.08(+0.84%) |
Oct 30, 2023 | 9.610 | 9.610 | 9.520 | 9.520 | 80,700 | -0.05(-0.52%) |
Oct 27, 2023 | 9.550 | 9.580 | 9.550 | 9.570 | 94,403 | +0.02(+0.21%) |
Oct 26, 2023 | 9.520 | 9.560 | 9.510 | 9.550 | 36,312 | +0.04(+0.42%) |
Oct 25, 2023 | 9.520 | 9.530 | 9.510 | 9.510 | 13,100 | +0.00(+0.00%) |
Oct 24, 2023 | 9.520 | 9.540 | 9.510 | 9.510 | 11,300 | -0.01(-0.11%) |
Oct 23, 2023 | 9.570 | 9.570 | 9.500 | 9.520 | 19,960 | -0.02(-0.21%) |
Oct 20, 2023 | 9.550 | 9.620 | 9.540 | 9.540 | 39,201 | -0.03(-0.31%) |
Oct 19, 2023 | 9.520 | 9.570 | 9.520 | 9.570 | 48,769 | +0.02(+0.21%) |
Oct 18, 2023 | 9.520 | 9.550 | 9.510 | 9.550 | 87,814 | +0.02(+0.21%) |
Oct 17, 2023 | 9.550 | 9.550 | 9.480 | 9.530 | 510,895 | -0.22(-2.26%) |
Oct 16, 2023 | 9.770 | 9.770 | 9.750 | 9.750 | 1,624 | +0.03(+0.31%) |
Oct 13, 2023 | 9.750 | 9.780 | 9.710 | 9.720 | 11,800 | -0.02(-0.21%) |
Oct 12, 2023 | 9.800 | 9.800 | 9.740 | 9.740 | 12,636 | -0.03(-0.31%) |
Oct 11, 2023 | 9.810 | 9.840 | 9.770 | 9.770 | 15,200 | -0.03(-0.31%) |
Oct 10, 2023 | 9.870 | 9.910 | 9.800 | 9.800 | 14,164 | -0.10(-1.01%) |
Oct 06, 2023 | 9.900 | 0 | -0.04(-0.40%) | |||
Oct 05, 2023 | 9.970 | 9.980 | 9.940 | 9.940 | 55,225 | -0.01(-0.10%) |
Oct 04, 2023 | 9.870 | 9.950 | 9.870 | 9.950 | 33,600 | -0.03(-0.30%) |
Oct 03, 2023 | 9.750 | 9.980 | 9.730 | 9.980 | 48,117 | +0.30(+3.10%) |