Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.893 | 9.952 | 9.869 | 9.913 | 309,081 | +0.03(+0.30%) |
Jan 30, 2024 | 9.893 | 9.935 | 9.874 | 9.884 | 75,253 | -0.02(-0.20%) |
Jan 29, 2024 | 9.805 | 9.903 | 9.805 | 9.903 | 97,787 | +0.11(+1.10%) |
Jan 26, 2024 | 9.825 | 9.864 | 9.795 | 9.795 | 178,263 | -0.05(-0.50%) |
Jan 25, 2024 | 9.825 | 9.888 | 9.825 | 9.844 | 102,325 | +0.07(+0.70%) |
Jan 24, 2024 | 9.825 | 9.833 | 9.741 | 9.776 | 109,960 | +0.02(+0.20%) |
Jan 23, 2024 | 9.776 | 9.785 | 9.741 | 9.756 | 134,354 | -0.03(-0.30%) |
Jan 22, 2024 | 9.756 | 9.815 | 9.732 | 9.785 | 149,939 | +0.10(+1.01%) |
Jan 19, 2024 | 9.687 | 9.697 | 9.580 | 9.687 | 113,026 | +0.03(+0.30%) |
Jan 18, 2024 | 9.717 | 9.717 | 9.648 | 9.658 | 176,776 | -0.02(-0.20%) |
Jan 17, 2024 | 9.746 | 9.746 | 9.629 | 9.678 | 240,863 | -0.07(-0.70%) |
Jan 16, 2024 | 9.874 | 9.874 | 9.697 | 9.746 | 225,155 | -0.14(-1.39%) |
Jan 12, 2024 | 9.933 | 9.942 | 9.849 | 9.884 | 152,771 | -0.01(-0.10%) |
Jan 11, 2024 | 9.952 | 9.952 | 9.864 | 9.893 | 144,416 | -0.01(-0.10%) |
Jan 10, 2024 | 10.04 | 10.04 | 9.874 | 9.903 | 166,423 | -0.08(-0.78%) |
Jan 09, 2024 | 10.05 | 10.07 | 9.976 | 9.981 | 74,475 | -0.09(-0.87%) |
Jan 08, 2024 | 10.01 | 10.07 | 9.991 | 10.07 | 89,511 | +0.07(+0.68%) |
Jan 05, 2024 | 10.00 | 10.03 | 9.971 | 10.00 | 50,036 | -0.04(-0.39%) |
Jan 04, 2024 | 9.981 | 10.04 | 9.920 | 10.04 | 118,783 | +0.05(+0.49%) |
Jan 03, 2024 | 9.962 | 10.01 | 9.908 | 9.991 | 232,955 | +0.05(+0.49%) |
Jan 02, 2024 | 9.815 | 9.942 | 9.801 | 9.942 | 93,026 | +0.12(+1.19%) |
Dec 29, 2023 | 9.825 | 9.874 | 9.810 | 9.825 | 238,922 | +0.01(+0.10%) |
Dec 28, 2023 | 9.864 | 9.874 | 9.767 | 9.815 | 209,018 | -0.02(-0.20%) |
Dec 27, 2023 | 9.835 | 9.874 | 9.815 | 9.835 | 224,757 | +0.05(+0.50%) |
Dec 26, 2023 | 9.845 | 9.845 | 9.767 | 9.786 | 203,726 | -0.05(-0.50%) |
Dec 22, 2023 | 9.884 | 9.942 | 9.776 | 9.835 | 221,038 | -0.02(-0.20%) |
Dec 21, 2023 | 9.864 | 9.869 | 9.786 | 9.854 | 276,289 | +0.02(+0.20%) |
Dec 20, 2023 | 10.00 | 10.00 | 9.806 | 9.835 | 251,829 | -0.12(-1.18%) |
Dec 19, 2023 | 9.923 | 9.952 | 9.874 | 9.952 | 205,363 | +0.09(+0.89%) |
Dec 18, 2023 | 10.00 | 10.04 | 9.854 | 9.864 | 194,399 | -0.17(-1.65%) |
Dec 15, 2023 | 10.00 | 10.03 | 9.962 | 10.03 | 111,550 | +0.05(+0.49%) |
Dec 14, 2023 | 9.806 | 9.981 | 9.733 | 9.981 | 150,071 | +0.24(+2.51%) |
Dec 13, 2023 | 9.669 | 9.766 | 9.611 | 9.737 | 153,330 | +0.05(+0.50%) |
Dec 12, 2023 | 9.727 | 9.733 | 9.621 | 9.689 | 201,237 | -0.03(-0.30%) |
Dec 11, 2023 | 9.747 | 9.781 | 9.698 | 9.718 | 147,742 | -0.01(-0.10%) |
Dec 08, 2023 | 9.708 | 9.776 | 9.708 | 9.727 | 183,682 | -0.06(-0.60%) |
Dec 07, 2023 | 9.659 | 9.786 | 9.640 | 9.786 | 144,149 | +0.14(+1.41%) |
Dec 06, 2023 | 9.689 | 9.689 | 9.611 | 9.650 | 114,393 | +0.01(+0.10%) |
Dec 05, 2023 | 9.659 | 9.669 | 9.611 | 9.640 | 160,738 | +0.03(+0.30%) |
Dec 04, 2023 | 9.630 | 9.718 | 9.611 | 9.611 | 164,129 | -0.09(-0.90%) |
Dec 01, 2023 | 9.533 | 9.737 | 9.533 | 9.698 | 197,061 | +0.17(+1.73%) |
Nov 30, 2023 | 9.591 | 9.601 | 9.514 | 9.533 | 165,358 | -0.07(-0.71%) |
Nov 29, 2023 | 9.485 | 9.628 | 9.485 | 9.601 | 196,614 | +0.16(+1.64%) |
Nov 28, 2023 | 9.397 | 9.456 | 9.388 | 9.446 | 100,956 | +0.05(+0.52%) |
Nov 27, 2023 | 9.426 | 9.465 | 9.375 | 9.397 | 140,029 | -0.03(-0.31%) |
Nov 24, 2023 | 9.475 | 9.490 | 9.378 | 9.426 | 183,623 | -0.04(-0.41%) |
Nov 22, 2023 | 9.494 | 9.504 | 9.383 | 9.465 | 192,743 | +0.03(+0.31%) |
Nov 21, 2023 | 9.417 | 9.470 | 9.407 | 9.436 | 315,840 | -0.02(-0.21%) |
Nov 20, 2023 | 9.446 | 9.494 | 9.417 | 9.456 | 183,916 | +0.02(+0.21%) |
Nov 17, 2023 | 9.446 | 9.456 | 9.388 | 9.436 | 285,683 | +0.03(+0.31%) |
Nov 16, 2023 | 9.368 | 9.490 | 9.252 | 9.407 | 237,345 | +0.23(+2.54%) |
Nov 15, 2023 | 9.145 | 9.213 | 9.096 | 9.174 | 165,032 | +0.08(+0.85%) |
Nov 14, 2023 | 9.028 | 9.150 | 9.028 | 9.096 | 83,189 | +0.15(+1.63%) |
Nov 13, 2023 | 8.931 | 8.994 | 8.916 | 8.950 | 84,451 | +0.02(+0.22%) |
Nov 10, 2023 | 9.018 | 9.018 | 8.921 | 8.931 | 198,047 | -0.03(-0.32%) |
Nov 09, 2023 | 8.999 | 9.047 | 8.950 | 8.960 | 164,727 | -0.07(-0.75%) |
Nov 08, 2023 | 9.037 | 9.037 | 8.921 | 9.028 | 170,606 | +0.04(+0.43%) |
Nov 07, 2023 | 8.834 | 8.989 | 8.834 | 8.989 | 131,564 | +0.21(+2.43%) |
Nov 06, 2023 | 8.757 | 8.791 | 8.737 | 8.776 | 119,807 | -0.02(-0.22%) |
Nov 03, 2023 | 8.737 | 8.834 | 8.737 | 8.795 | 202,336 | +0.13(+1.45%) |
Nov 02, 2023 | 8.602 | 8.689 | 8.602 | 8.670 | 193,760 | +0.12(+1.36%) |