Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.790 | 9.790 | 9.700 | 9.700 | 19,432 | +0.02(+0.21%) |
Jan 30, 2024 | 9.600 | 9.709 | 9.591 | 9.680 | 32,943 | +0.05(+0.52%) |
Jan 29, 2024 | 9.590 | 9.630 | 9.570 | 9.630 | 91,082 | -0.12(-1.28%) |
Jan 26, 2024 | 9.755 | 9.770 | 9.710 | 9.755 | 24,518 | +0.06(+0.57%) |
Jan 25, 2024 | 9.800 | 9.800 | 9.690 | 9.700 | 40,755 | -0.29(-2.90%) |
Jan 24, 2024 | 10.14 | 10.14 | 9.990 | 9.990 | 36,380 | +0.00(+0.00%) |
Jan 23, 2024 | 9.980 | 9.998 | 9.890 | 9.990 | 101,585 | -0.12(-1.19%) |
Jan 22, 2024 | 10.15 | 10.15 | 10.09 | 10.11 | 137,990 | -0.32(-3.07%) |
Jan 19, 2024 | 10.36 | 10.43 | 10.25 | 10.43 | 80,694 | +0.15(+1.46%) |
Jan 18, 2024 | 10.19 | 10.33 | 10.18 | 10.28 | 68,910 | -0.11(-1.06%) |
Jan 17, 2024 | 10.24 | 10.39 | 10.22 | 10.39 | 75,003 | -0.22(-2.07%) |
Jan 16, 2024 | 10.55 | 10.66 | 10.47 | 10.61 | 57,623 | +0.02(+0.17%) |
Jan 12, 2024 | 10.53 | 10.62 | 10.51 | 10.59 | 39,612 | +0.17(+1.66%) |
Jan 11, 2024 | 10.44 | 10.50 | 10.34 | 10.42 | 136,485 | -0.02(-0.19%) |
Jan 10, 2024 | 10.32 | 10.47 | 10.32 | 10.44 | 19,524 | -0.02(-0.19%) |
Jan 09, 2024 | 10.51 | 10.53 | 10.43 | 10.46 | 92,371 | +0.03(+0.28%) |
Jan 08, 2024 | 10.33 | 10.43 | 10.33 | 10.43 | 127,901 | +0.13(+1.27%) |
Jan 05, 2024 | 10.21 | 10.35 | 10.21 | 10.30 | 56,038 | +0.05(+0.49%) |
Jan 04, 2024 | 10.16 | 10.28 | 10.16 | 10.25 | 60,923 | +0.28(+2.81%) |
Jan 03, 2024 | 9.970 | 10.01 | 9.950 | 9.970 | 35,757 | -0.13(-1.29%) |
Jan 02, 2024 | 10.08 | 10.17 | 10.08 | 10.10 | 85,026 | -0.20(-1.94%) |
Dec 29, 2023 | 10.17 | 10.30 | 10.17 | 10.30 | 39,561 | +0.08(+0.78%) |
Dec 28, 2023 | 10.30 | 10.30 | 10.22 | 10.22 | 49,861 | -0.09(-0.85%) |
Dec 27, 2023 | 10.29 | 10.34 | 10.29 | 10.31 | 47,090 | -0.03(-0.31%) |
Dec 26, 2023 | 10.43 | 10.43 | 10.25 | 10.34 | 51,797 | +0.02(+0.19%) |
Dec 22, 2023 | 10.23 | 10.32 | 10.22 | 10.32 | 75,759 | +0.12(+1.23%) |
Dec 21, 2023 | 10.16 | 10.22 | 10.15 | 10.20 | 80,306 | +0.12(+1.14%) |
Dec 20, 2023 | 10.13 | 10.21 | 10.08 | 10.08 | 41,241 | -0.12(-1.18%) |
Dec 19, 2023 | 10.16 | 10.20 | 10.13 | 10.20 | 94,124 | +0.04(+0.39%) |
Dec 18, 2023 | 10.17 | 10.21 | 10.13 | 10.16 | 290,561 | +0.09(+0.89%) |
Dec 15, 2023 | 10.08 | 10.14 | 10.05 | 10.07 | 57,073 | -0.22(-2.14%) |
Dec 14, 2023 | 10.27 | 10.35 | 10.24 | 10.29 | 118,810 | +0.26(+2.59%) |
Dec 13, 2023 | 10.03 | 10.23 | 9.950 | 10.03 | 64,580 | +0.02(+0.20%) |
Dec 12, 2023 | 10.01 | 10.04 | 9.985 | 10.01 | 49,175 | -0.05(-0.50%) |
Dec 11, 2023 | 9.980 | 10.09 | 9.970 | 10.06 | 277,839 | +0.00(+0.00%) |
Dec 08, 2023 | 10.00 | 10.09 | 10.00 | 10.06 | 171,862 | +0.02(+0.15%) |
Dec 07, 2023 | 10.01 | 10.07 | 9.970 | 10.04 | 156,743 | -0.01(-0.05%) |
Dec 06, 2023 | 10.06 | 10.10 | 10.04 | 10.05 | 67,370 | -0.02(-0.22%) |
Dec 05, 2023 | 10.06 | 10.10 | 10.04 | 10.07 | 48,048 | -0.04(-0.37%) |
Dec 04, 2023 | 10.12 | 10.12 | 10.05 | 10.11 | 226,128 | +0.00(+0.00%) |
Dec 01, 2023 | 10.02 | 10.11 | 10.01 | 10.11 | 114,874 | +0.09(+0.95%) |
Nov 30, 2023 | 9.980 | 10.04 | 9.945 | 10.02 | 171,834 | +0.05(+0.55%) |
Nov 29, 2023 | 9.990 | 9.990 | 9.920 | 9.960 | 41,774 | +0.05(+0.45%) |
Nov 28, 2023 | 9.900 | 9.950 | 9.880 | 9.915 | 87,943 | -0.06(-0.55%) |
Nov 27, 2023 | 9.980 | 9.980 | 9.868 | 9.970 | 128,497 | -0.01(-0.10%) |
Nov 24, 2023 | 9.880 | 9.990 | 9.880 | 9.980 | 89,882 | +0.29(+2.99%) |
Nov 22, 2023 | 9.715 | 9.719 | 9.670 | 9.690 | 45,812 | -0.09(-0.92%) |
Nov 21, 2023 | 9.838 | 9.870 | 9.760 | 9.780 | 83,294 | -0.10(-1.01%) |
Nov 20, 2023 | 9.860 | 9.900 | 9.838 | 9.880 | 105,707 | +0.09(+0.92%) |
Nov 17, 2023 | 9.725 | 9.790 | 9.710 | 9.790 | 100,698 | +0.16(+1.66%) |
Nov 16, 2023 | 9.620 | 9.678 | 9.570 | 9.630 | 162,480 | +0.09(+0.94%) |
Nov 15, 2023 | 9.600 | 9.610 | 9.530 | 9.540 | 130,189 | -0.15(-1.55%) |
Nov 14, 2023 | 9.560 | 9.720 | 9.533 | 9.690 | 78,145 | +0.46(+4.98%) |
Nov 13, 2023 | 9.160 | 9.240 | 9.155 | 9.230 | 107,237 | -0.04(-0.43%) |
Nov 10, 2023 | 9.220 | 9.270 | 9.180 | 9.270 | 63,881 | -0.05(-0.54%) |
Nov 09, 2023 | 9.420 | 9.475 | 9.310 | 9.320 | 91,460 | -0.03(-0.32%) |
Nov 08, 2023 | 9.307 | 9.350 | 9.270 | 9.350 | 92,676 | +0.01(+0.11%) |
Nov 07, 2023 | 9.390 | 9.400 | 9.320 | 9.340 | 141,306 | -0.02(-0.21%) |
Nov 06, 2023 | 9.410 | 9.420 | 9.334 | 9.360 | 145,542 | +0.04(+0.43%) |
Nov 03, 2023 | 9.412 | 9.420 | 9.318 | 9.320 | 94,799 | -0.01(-0.11%) |
Nov 02, 2023 | 9.330 | 9.350 | 9.270 | 9.330 | 109,644 | +0.10(+1.08%) |