Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.640 | 9.799 | 9.430 | 9.450 | 804,411 | -0.20(-2.07%) |
Jan 30, 2024 | 9.660 | 9.720 | 9.595 | 9.650 | 497,399 | -0.05(-0.52%) |
Jan 29, 2024 | 9.540 | 9.700 | 9.410 | 9.700 | 865,295 | +0.16(+1.68%) |
Jan 26, 2024 | 9.780 | 9.810 | 9.530 | 9.540 | 761,831 | -0.17(-1.75%) |
Jan 25, 2024 | 9.470 | 9.720 | 9.450 | 9.710 | 1,032,219 | +0.38(+4.07%) |
Jan 24, 2024 | 9.660 | 9.700 | 9.245 | 9.330 | 803,917 | -0.23(-2.41%) |
Jan 23, 2024 | 9.700 | 9.710 | 9.510 | 9.560 | 469,549 | -0.08(-0.83%) |
Jan 22, 2024 | 9.630 | 9.730 | 9.560 | 9.640 | 703,879 | +0.14(+1.47%) |
Jan 19, 2024 | 9.470 | 9.508 | 9.330 | 9.500 | 939,537 | +0.05(+0.53%) |
Jan 18, 2024 | 9.520 | 9.525 | 9.370 | 9.450 | 764,141 | -0.01(-0.11%) |
Jan 17, 2024 | 9.400 | 9.515 | 9.365 | 9.460 | 941,316 | -0.14(-1.46%) |
Jan 16, 2024 | 9.620 | 9.690 | 9.460 | 9.600 | 1,067,029 | -0.11(-1.13%) |
Jan 12, 2024 | 10.06 | 10.10 | 9.660 | 9.710 | 1,073,059 | -0.19(-1.92%) |
Jan 11, 2024 | 9.970 | 9.970 | 9.770 | 9.900 | 847,420 | -0.09(-0.90%) |
Jan 10, 2024 | 9.950 | 10.04 | 9.825 | 9.990 | 847,288 | -0.01(-0.10%) |
Jan 09, 2024 | 9.970 | 10.11 | 9.950 | 10.00 | 853,840 | -0.15(-1.48%) |
Jan 08, 2024 | 10.08 | 10.21 | 10.03 | 10.15 | 660,911 | +0.11(+1.10%) |
Jan 05, 2024 | 9.950 | 10.19 | 9.902 | 10.04 | 790,979 | +0.03(+0.30%) |
Jan 04, 2024 | 10.12 | 10.22 | 10.00 | 10.01 | 719,286 | -0.03(-0.30%) |
Jan 03, 2024 | 10.15 | 10.18 | 10.03 | 10.04 | 803,108 | -0.15(-1.47%) |
Jan 02, 2024 | 10.14 | 10.38 | 10.08 | 10.19 | 824,190 | -0.06(-0.59%) |
Dec 29, 2023 | 10.35 | 10.38 | 10.22 | 10.25 | 709,395 | -0.17(-1.63%) |
Dec 28, 2023 | 10.11 | 10.52 | 10.03 | 10.42 | 545,899 | -0.07(-0.67%) |
Dec 27, 2023 | 10.45 | 10.52 | 10.36 | 10.49 | 639,517 | +0.04(+0.38%) |
Dec 26, 2023 | 10.45 | 10.49 | 10.37 | 10.45 | 473,844 | +0.07(+0.67%) |
Dec 22, 2023 | 10.35 | 10.43 | 10.27 | 10.38 | 738,023 | +0.06(+0.58%) |
Dec 21, 2023 | 10.26 | 10.32 | 10.16 | 10.32 | 955,430 | +0.16(+1.57%) |
Dec 20, 2023 | 10.32 | 10.44 | 10.15 | 10.16 | 1,497,420 | -0.12(-1.17%) |
Dec 19, 2023 | 10.30 | 10.41 | 10.24 | 10.28 | 1,828,514 | +0.04(+0.39%) |
Dec 18, 2023 | 10.14 | 10.24 | 10.05 | 10.24 | 1,400,922 | +0.12(+1.19%) |
Dec 15, 2023 | 10.00 | 10.18 | 9.955 | 10.12 | 2,386,218 | +0.04(+0.40%) |
Dec 14, 2023 | 10.13 | 10.15 | 9.935 | 10.08 | 2,077,225 | +0.06(+0.60%) |
Dec 13, 2023 | 9.730 | 10.05 | 9.600 | 10.02 | 1,916,794 | +0.30(+3.09%) |
Dec 12, 2023 | 9.680 | 9.870 | 9.660 | 9.720 | 1,031,543 | +0.12(+1.25%) |
Dec 11, 2023 | 9.440 | 9.630 | 9.320 | 9.600 | 957,443 | +0.21(+2.24%) |
Dec 08, 2023 | 9.240 | 9.505 | 9.150 | 9.390 | 1,359,128 | +0.08(+0.86%) |
Dec 07, 2023 | 9.150 | 9.400 | 9.090 | 9.310 | 1,031,985 | +0.21(+2.31%) |
Dec 06, 2023 | 9.250 | 9.300 | 9.070 | 9.100 | 698,653 | -0.06(-0.66%) |
Dec 05, 2023 | 9.040 | 9.235 | 9.010 | 9.160 | 816,464 | +0.05(+0.55%) |
Dec 04, 2023 | 8.890 | 9.110 | 8.890 | 9.110 | 873,480 | +0.22(+2.47%) |
Dec 01, 2023 | 8.900 | 9.000 | 8.790 | 8.890 | 963,190 | -0.04(-0.45%) |
Nov 30, 2023 | 8.920 | 9.000 | 8.730 | 8.930 | 1,579,207 | +0.05(+0.56%) |
Nov 29, 2023 | 8.970 | 9.030 | 8.815 | 8.880 | 658,740 | -0.02(-0.22%) |
Nov 28, 2023 | 8.910 | 8.955 | 8.765 | 8.900 | 917,709 | +0.00(+0.00%) |
Nov 27, 2023 | 8.700 | 8.900 | 8.645 | 8.900 | 528,731 | +0.14(+1.60%) |
Nov 24, 2023 | 8.760 | 8.815 | 8.710 | 8.760 | 292,817 | +0.03(+0.34%) |
Nov 22, 2023 | 8.840 | 8.860 | 8.680 | 8.730 | 540,409 | +0.01(+0.11%) |
Nov 21, 2023 | 8.790 | 8.840 | 8.680 | 8.720 | 793,539 | -0.11(-1.25%) |
Nov 20, 2023 | 8.700 | 8.850 | 8.660 | 8.830 | 651,894 | +0.15(+1.73%) |
Nov 17, 2023 | 8.570 | 8.765 | 8.550 | 8.680 | 1,107,834 | +0.20(+2.36%) |
Nov 16, 2023 | 8.730 | 8.730 | 8.430 | 8.480 | 619,872 | -0.23(-2.64%) |
Nov 15, 2023 | 8.700 | 8.750 | 8.550 | 8.710 | 1,710,163 | +0.03(+0.35%) |
Nov 14, 2023 | 8.580 | 8.710 | 8.360 | 8.680 | 1,604,371 | +0.48(+5.85%) |
Nov 13, 2023 | 8.060 | 8.260 | 8.060 | 8.200 | 805,712 | +0.06(+0.74%) |
Nov 10, 2023 | 8.030 | 8.220 | 7.970 | 8.140 | 686,020 | +0.16(+2.01%) |
Nov 09, 2023 | 8.300 | 8.300 | 7.965 | 7.980 | 691,404 | -0.22(-2.68%) |
Nov 08, 2023 | 8.310 | 8.420 | 8.165 | 8.200 | 787,752 | -0.10(-1.20%) |
Nov 07, 2023 | 8.190 | 8.330 | 8.130 | 8.300 | 799,097 | +0.01(+0.12%) |
Nov 06, 2023 | 8.250 | 8.380 | 8.160 | 8.290 | 939,477 | +0.10(+1.22%) |
Nov 03, 2023 | 7.970 | 8.275 | 7.910 | 8.190 | 1,612,765 | +0.47(+6.09%) |
Nov 02, 2023 | 7.340 | 7.730 | 7.200 | 7.720 | 1,911,086 | +0.96(+14.20%) |