Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.590 | 9.660 | 9.570 | 9.610 | 38,683 | +0.03(+0.31%) |
Jan 30, 2024 | 9.605 | 9.610 | 9.581 | 9.581 | 4,072 | -0.14(-1.43%) |
Jan 29, 2024 | 9.740 | 9.740 | 9.655 | 9.720 | 7,739 | +0.07(+0.70%) |
Jan 26, 2024 | 9.634 | 9.665 | 9.630 | 9.652 | 5,541 | +0.01(+0.12%) |
Jan 25, 2024 | 9.520 | 9.690 | 9.520 | 9.640 | 19,555 | +0.07(+0.73%) |
Jan 24, 2024 | 9.470 | 9.680 | 9.470 | 9.570 | 46,482 | +0.37(+3.97%) |
Jan 23, 2024 | 9.140 | 9.210 | 9.140 | 9.205 | 4,484 | +0.14(+1.60%) |
Jan 22, 2024 | 9.070 | 9.070 | 9.020 | 9.060 | 16,744 | -0.12(-1.31%) |
Jan 19, 2024 | 9.120 | 9.205 | 9.120 | 9.180 | 11,194 | +0.07(+0.77%) |
Jan 18, 2024 | 9.080 | 9.130 | 9.062 | 9.110 | 50,647 | -0.01(-0.11%) |
Jan 17, 2024 | 9.140 | 9.140 | 9.070 | 9.120 | 22,469 | -0.12(-1.30%) |
Jan 16, 2024 | 9.330 | 9.330 | 9.240 | 9.240 | 13,007 | -0.17(-1.81%) |
Jan 12, 2024 | 9.410 | 9.420 | 9.410 | 9.410 | 7,617 | -0.01(-0.11%) |
Jan 11, 2024 | 9.430 | 9.440 | 9.420 | 9.420 | 7,868 | +0.02(+0.21%) |
Jan 10, 2024 | 9.480 | 9.480 | 9.371 | 9.400 | 6,127 | -0.18(-1.89%) |
Jan 09, 2024 | 9.570 | 9.590 | 9.558 | 9.581 | 13,156 | +0.01(+0.11%) |
Jan 08, 2024 | 9.549 | 9.610 | 9.549 | 9.570 | 5,625 | -0.05(-0.52%) |
Jan 05, 2024 | 9.615 | 9.650 | 9.590 | 9.620 | 37,256 | -0.02(-0.21%) |
Jan 04, 2024 | 9.649 | 9.670 | 9.630 | 9.640 | 17,771 | -0.01(-0.10%) |
Jan 03, 2024 | 9.580 | 9.650 | 9.580 | 9.650 | 14,231 | +0.21(+2.17%) |
Jan 02, 2024 | 9.600 | 9.600 | 9.244 | 9.445 | 4,053 | -0.15(-1.61%) |
Dec 29, 2023 | 9.570 | 9.600 | 9.570 | 9.600 | 7,670 | +0.07(+0.73%) |
Dec 28, 2023 | 9.550 | 9.560 | 9.530 | 9.530 | 1,733 | +0.10(+1.03%) |
Dec 27, 2023 | 9.440 | 9.440 | 9.400 | 9.432 | 9,387 | +0.17(+1.84%) |
Dec 26, 2023 | 9.330 | 9.340 | 9.191 | 9.262 | 83,751 | -0.11(-1.15%) |
Dec 22, 2023 | 9.379 | 9.379 | 9.310 | 9.370 | 6,953 | +0.00(+0.00%) |
Dec 21, 2023 | 9.329 | 9.390 | 9.250 | 9.370 | 46,579 | +0.33(+3.65%) |
Dec 20, 2023 | 9.119 | 9.120 | 9.040 | 9.040 | 6,376 | -0.27(-2.90%) |
Dec 19, 2023 | 9.350 | 9.360 | 9.310 | 9.310 | 7,109 | +0.07(+0.76%) |
Dec 18, 2023 | 9.210 | 9.240 | 9.180 | 9.240 | 9,471 | +0.01(+0.05%) |
Dec 15, 2023 | 9.250 | 9.319 | 9.230 | 9.235 | 28,981 | +0.01(+0.16%) |
Dec 14, 2023 | 9.160 | 9.220 | 9.160 | 9.220 | 11,790 | +0.05(+0.55%) |
Dec 13, 2023 | 9.120 | 9.170 | 9.070 | 9.170 | 43,250 | +0.05(+0.55%) |
Dec 12, 2023 | 9.050 | 9.150 | 9.050 | 9.120 | 38,845 | +0.22(+2.47%) |
Dec 11, 2023 | 8.900 | 8.950 | 8.900 | 8.900 | 20,161 | -0.06(-0.67%) |
Dec 08, 2023 | 8.990 | 8.990 | 8.930 | 8.960 | 42,881 | +0.02(+0.22%) |
Dec 07, 2023 | 8.920 | 8.940 | 8.888 | 8.940 | 29,751 | +0.01(+0.11%) |
Dec 06, 2023 | 8.930 | 9.010 | 8.930 | 8.930 | 18,142 | +0.00(+0.00%) |
Dec 05, 2023 | 8.900 | 8.950 | 8.890 | 8.930 | 14,319 | -0.09(-1.00%) |
Dec 04, 2023 | 9.030 | 9.050 | 9.020 | 9.020 | 23,919 | -0.01(-0.11%) |
Dec 01, 2023 | 9.032 | 9.080 | 9.030 | 9.030 | 11,215 | -0.13(-1.42%) |
Nov 30, 2023 | 9.180 | 9.200 | 9.140 | 9.160 | 11,201 | +0.07(+0.77%) |
Nov 29, 2023 | 9.105 | 9.120 | 9.090 | 9.090 | 4,881 | -0.09(-0.93%) |
Nov 28, 2023 | 9.100 | 9.190 | 9.100 | 9.175 | 3,879 | -0.06(-0.65%) |
Nov 27, 2023 | 9.249 | 9.250 | 9.220 | 9.235 | 9,055 | +0.06(+0.63%) |
Nov 24, 2023 | 9.250 | 9.296 | 8.944 | 9.178 | 3,307 | -0.07(-0.73%) |
Nov 22, 2023 | 9.245 | 9.279 | 9.234 | 9.245 | 4,417 | +0.02(+0.27%) |
Nov 21, 2023 | 9.220 | 9.240 | 9.190 | 9.220 | 16,701 | -0.06(-0.65%) |
Nov 20, 2023 | 9.279 | 9.280 | 9.210 | 9.280 | 37,458 | +0.17(+1.87%) |
Nov 17, 2023 | 9.090 | 9.120 | 9.060 | 9.110 | 18,916 | -0.10(-1.09%) |
Nov 16, 2023 | 9.160 | 9.214 | 9.150 | 9.210 | 11,750 | -0.19(-2.02%) |
Nov 15, 2023 | 9.300 | 9.400 | 9.260 | 9.400 | 493,202 | +0.15(+1.63%) |
Nov 14, 2023 | 9.200 | 9.300 | 9.180 | 9.249 | 43,337 | +0.21(+2.31%) |
Nov 13, 2023 | 8.960 | 9.060 | 8.960 | 9.040 | 27,611 | +0.10(+1.12%) |
Nov 10, 2023 | 8.905 | 8.940 | 8.880 | 8.940 | 19,745 | -0.02(-0.22%) |
Nov 09, 2023 | 8.970 | 9.026 | 8.960 | 8.960 | 36,405 | -0.03(-0.39%) |
Nov 08, 2023 | 9.025 | 9.025 | 8.980 | 8.995 | 13,948 | -0.10(-1.05%) |
Nov 07, 2023 | 9.120 | 9.140 | 9.090 | 9.090 | 7,119 | -0.12(-1.25%) |
Nov 06, 2023 | 9.205 | 9.280 | 9.171 | 9.205 | 17,034 | -0.22(-2.39%) |
Nov 03, 2023 | 9.480 | 9.480 | 9.370 | 9.430 | 24,175 | +0.05(+0.51%) |
Nov 02, 2023 | 9.070 | 9.400 | 9.070 | 9.383 | 23,091 | +0.09(+1.00%) |