Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.000 | 9.100 | 8.853 | 9.080 | 3,350 | +0.21(+2.37%) |
Jan 30, 2024 | 9.100 | 9.100 | 8.800 | 8.870 | 17,680 | -0.23(-2.53%) |
Jan 29, 2024 | 8.910 | 9.150 | 8.910 | 9.100 | 11,836 | +0.29(+3.29%) |
Jan 26, 2024 | 8.810 | 9.130 | 8.680 | 8.810 | 10,418 | +0.14(+1.63%) |
Jan 25, 2024 | 8.840 | 8.910 | 8.660 | 8.669 | 7,779 | -0.15(-1.71%) |
Jan 24, 2024 | 9.030 | 9.110 | 8.820 | 8.820 | 6,375 | +0.01(+0.11%) |
Jan 23, 2024 | 9.080 | 9.150 | 8.810 | 8.810 | 14,890 | -0.34(-3.72%) |
Jan 22, 2024 | 9.020 | 9.150 | 8.940 | 9.150 | 7,999 | +0.11(+1.22%) |
Jan 19, 2024 | 9.000 | 9.050 | 8.800 | 9.040 | 19,668 | -0.05(-0.55%) |
Jan 18, 2024 | 9.040 | 9.100 | 8.840 | 9.090 | 12,973 | +0.14(+1.56%) |
Jan 17, 2024 | 8.810 | 9.090 | 8.810 | 8.950 | 13,631 | -0.14(-1.54%) |
Jan 16, 2024 | 9.000 | 9.090 | 8.900 | 9.090 | 13,249 | +0.14(+1.56%) |
Jan 12, 2024 | 9.170 | 9.170 | 8.920 | 8.950 | 4,507 | -0.05(-0.56%) |
Jan 11, 2024 | 9.130 | 9.150 | 8.840 | 9.000 | 11,396 | -0.14(-1.53%) |
Jan 10, 2024 | 9.500 | 9.500 | 8.900 | 9.140 | 25,671 | +0.22(+2.47%) |
Jan 09, 2024 | 9.000 | 9.128 | 8.920 | 8.920 | 19,650 | -0.08(-0.89%) |
Jan 08, 2024 | 9.000 | 9.179 | 8.870 | 9.000 | 26,536 | +0.01(+0.11%) |
Jan 05, 2024 | 9.020 | 9.150 | 8.900 | 8.990 | 14,540 | -0.03(-0.33%) |
Jan 04, 2024 | 9.200 | 9.280 | 9.020 | 9.020 | 13,746 | -0.10(-1.10%) |
Jan 03, 2024 | 8.600 | 9.180 | 8.600 | 9.120 | 30,264 | +0.16(+1.79%) |
Jan 02, 2024 | 9.000 | 9.320 | 8.960 | 8.960 | 13,505 | -0.05(-0.55%) |
Dec 29, 2023 | 9.170 | 9.250 | 9.000 | 9.010 | 25,647 | -0.24(-2.59%) |
Dec 28, 2023 | 9.120 | 9.460 | 9.060 | 9.250 | 24,650 | +0.15(+1.67%) |
Dec 27, 2023 | 9.120 | 9.310 | 9.000 | 9.098 | 31,965 | -0.13(-1.43%) |
Dec 26, 2023 | 9.070 | 9.450 | 9.060 | 9.230 | 17,745 | +0.11(+1.21%) |
Dec 22, 2023 | 9.350 | 9.846 | 9.000 | 9.120 | 20,383 | -0.13(-1.41%) |
Dec 21, 2023 | 9.220 | 9.970 | 9.200 | 9.250 | 31,672 | -0.45(-4.64%) |
Dec 20, 2023 | 9.210 | 9.990 | 9.210 | 9.700 | 25,740 | +0.50(+5.43%) |
Dec 19, 2023 | 8.410 | 9.300 | 8.410 | 9.200 | 43,693 | +0.88(+10.58%) |
Dec 18, 2023 | 8.870 | 9.310 | 8.060 | 8.320 | 33,384 | -0.31(-3.57%) |
Dec 15, 2023 | 9.070 | 9.500 | 8.430 | 8.628 | 46,866 | -0.33(-3.70%) |
Dec 14, 2023 | 9.250 | 9.490 | 8.960 | 8.960 | 20,982 | -0.29(-3.14%) |
Dec 13, 2023 | 9.500 | 9.500 | 9.250 | 9.250 | 4,301 | -0.35(-3.65%) |
Dec 12, 2023 | 8.950 | 9.830 | 8.830 | 9.600 | 19,765 | +0.47(+5.15%) |
Dec 11, 2023 | 9.060 | 9.230 | 8.800 | 9.130 | 19,184 | -0.04(-0.44%) |
Dec 08, 2023 | 9.240 | 9.330 | 8.930 | 9.170 | 16,675 | -0.08(-0.86%) |
Dec 07, 2023 | 9.520 | 9.620 | 9.070 | 9.250 | 19,500 | -0.37(-3.85%) |
Dec 06, 2023 | 9.910 | 9.940 | 9.400 | 9.620 | 19,981 | -0.33(-3.32%) |
Dec 05, 2023 | 10.03 | 10.11 | 9.670 | 9.950 | 20,938 | -0.17(-1.68%) |
Dec 04, 2023 | 10.43 | 10.47 | 9.970 | 10.12 | 11,074 | -0.31(-2.97%) |
Dec 01, 2023 | 10.19 | 10.54 | 10.19 | 10.43 | 33,831 | +0.31(+3.06%) |
Nov 30, 2023 | 10.00 | 10.44 | 10.00 | 10.12 | 19,024 | +0.21(+2.12%) |
Nov 29, 2023 | 9.810 | 10.02 | 9.240 | 9.910 | 17,488 | -0.10(-1.00%) |
Nov 28, 2023 | 9.640 | 10.07 | 9.210 | 10.01 | 15,669 | +0.29(+2.98%) |
Nov 27, 2023 | 10.01 | 10.23 | 9.526 | 9.720 | 51,279 | -0.25(-2.51%) |
Nov 24, 2023 | 9.840 | 10.29 | 9.660 | 9.970 | 47,604 | +0.11(+1.12%) |
Nov 22, 2023 | 9.230 | 9.960 | 9.230 | 9.860 | 19,170 | +0.36(+3.79%) |
Nov 21, 2023 | 9.070 | 9.500 | 9.070 | 9.500 | 15,546 | +0.29(+3.15%) |
Nov 20, 2023 | 8.860 | 9.430 | 8.860 | 9.210 | 23,073 | +0.35(+3.95%) |
Nov 17, 2023 | 8.450 | 9.320 | 8.450 | 8.860 | 32,790 | +0.53(+6.36%) |
Nov 16, 2023 | 8.330 | 8.600 | 8.110 | 8.330 | 22,260 | +0.04(+0.48%) |
Nov 15, 2023 | 8.200 | 8.300 | 7.995 | 8.290 | 9,789 | +0.06(+0.73%) |
Nov 14, 2023 | 8.070 | 8.360 | 7.960 | 8.230 | 42,138 | +0.35(+4.44%) |
Nov 13, 2023 | 7.850 | 8.000 | 7.600 | 7.880 | 7,181 | +0.07(+0.90%) |
Nov 10, 2023 | 7.610 | 7.810 | 7.460 | 7.810 | 27,151 | +0.33(+4.41%) |
Nov 09, 2023 | 7.370 | 7.740 | 7.370 | 7.480 | 30,151 | -0.03(-0.40%) |
Nov 08, 2023 | 7.590 | 7.590 | 7.350 | 7.510 | 19,187 | -0.08(-1.05%) |
Nov 07, 2023 | 7.900 | 7.900 | 7.500 | 7.590 | 18,013 | -0.33(-4.17%) |
Nov 06, 2023 | 8.670 | 8.670 | 7.845 | 7.920 | 25,168 | -0.63(-7.37%) |
Nov 03, 2023 | 8.450 | 8.844 | 8.372 | 8.550 | 15,947 | +0.20(+2.40%) |
Nov 02, 2023 | 8.320 | 8.710 | 8.275 | 8.350 | 20,387 | +0.03(+0.36%) |