Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.750 | 9.750 | 9.670 | 9.710 | 326,795 | -0.04(-0.41%) |
Jan 30, 2024 | 9.710 | 9.750 | 9.660 | 9.750 | 292,913 | +0.07(+0.72%) |
Jan 29, 2024 | 9.660 | 9.730 | 9.660 | 9.680 | 276,897 | -0.01(-0.10%) |
Jan 26, 2024 | 9.710 | 9.735 | 9.660 | 9.690 | 306,398 | +0.00(+0.00%) |
Jan 25, 2024 | 9.630 | 9.710 | 9.630 | 9.690 | 247,701 | +0.08(+0.83%) |
Jan 24, 2024 | 9.630 | 9.700 | 9.600 | 9.610 | 283,556 | -0.02(-0.21%) |
Jan 23, 2024 | 9.620 | 9.661 | 9.590 | 9.630 | 235,063 | +0.00(+0.00%) |
Jan 22, 2024 | 9.530 | 9.630 | 9.530 | 9.630 | 344,776 | +0.12(+1.26%) |
Jan 19, 2024 | 9.610 | 9.610 | 9.470 | 9.510 | 698,091 | -0.07(-0.73%) |
Jan 18, 2024 | 9.570 | 9.600 | 9.560 | 9.580 | 322,573 | +0.01(+0.10%) |
Jan 17, 2024 | 9.530 | 9.570 | 9.520 | 9.570 | 201,732 | +0.05(+0.53%) |
Jan 16, 2024 | 9.580 | 9.620 | 9.520 | 9.520 | 361,651 | -0.08(-0.83%) |
Jan 12, 2024 | 9.690 | 9.746 | 9.600 | 9.600 | 540,922 | -0.14(-1.44%) |
Jan 11, 2024 | 9.720 | 9.780 | 9.690 | 9.740 | 287,053 | -0.05(-0.56%) |
Jan 10, 2024 | 9.780 | 9.850 | 9.757 | 9.795 | 267,499 | +0.03(+0.26%) |
Jan 09, 2024 | 9.710 | 9.770 | 9.680 | 9.770 | 270,001 | +0.06(+0.62%) |
Jan 08, 2024 | 9.670 | 9.725 | 9.650 | 9.710 | 272,095 | +0.03(+0.31%) |
Jan 05, 2024 | 9.690 | 9.740 | 9.620 | 9.680 | 226,004 | -0.01(-0.10%) |
Jan 04, 2024 | 9.630 | 9.710 | 9.630 | 9.690 | 187,325 | +0.02(+0.21%) |
Jan 03, 2024 | 9.680 | 9.700 | 9.630 | 9.670 | 242,476 | +0.04(+0.42%) |
Jan 02, 2024 | 9.580 | 9.665 | 9.570 | 9.630 | 243,351 | +0.05(+0.52%) |
Dec 29, 2023 | 9.650 | 9.715 | 9.570 | 9.580 | 536,181 | -0.12(-1.24%) |
Dec 28, 2023 | 9.650 | 9.735 | 9.650 | 9.700 | 286,564 | +0.02(+0.21%) |
Dec 27, 2023 | 9.610 | 9.700 | 9.590 | 9.680 | 302,746 | +0.04(+0.41%) |
Dec 26, 2023 | 9.580 | 9.677 | 9.560 | 9.640 | 313,587 | +0.02(+0.21%) |
Dec 22, 2023 | 9.680 | 9.700 | 9.480 | 9.620 | 466,538 | -0.02(-0.21%) |
Dec 21, 2023 | 9.680 | 9.700 | 9.630 | 9.640 | 214,257 | +0.00(+0.00%) |
Dec 20, 2023 | 9.640 | 9.720 | 9.630 | 9.640 | 390,836 | -0.03(-0.31%) |
Dec 19, 2023 | 9.630 | 9.710 | 9.620 | 9.670 | 363,109 | +0.02(+0.21%) |
Dec 18, 2023 | 9.670 | 9.720 | 9.620 | 9.650 | 498,140 | +0.01(+0.10%) |
Dec 15, 2023 | 9.560 | 9.690 | 9.550 | 9.640 | 514,174 | +0.12(+1.26%) |
Dec 14, 2023 | 9.550 | 9.620 | 9.510 | 9.520 | 356,711 | +0.00(+0.00%) |
Dec 13, 2023 | 9.360 | 9.561 | 9.360 | 9.520 | 450,139 | +0.16(+1.71%) |
Dec 12, 2023 | 9.340 | 9.380 | 9.240 | 9.360 | 564,477 | -0.02(-0.21%) |
Dec 11, 2023 | 9.360 | 9.415 | 9.320 | 9.380 | 370,150 | +0.01(+0.11%) |
Dec 08, 2023 | 9.310 | 9.420 | 9.290 | 9.370 | 300,667 | -0.05(-0.53%) |
Dec 07, 2023 | 9.390 | 9.480 | 9.380 | 9.420 | 352,300 | +0.01(+0.11%) |
Dec 06, 2023 | 9.320 | 9.470 | 9.320 | 9.410 | 481,766 | +0.07(+0.75%) |
Dec 05, 2023 | 9.320 | 9.340 | 9.260 | 9.340 | 243,169 | +0.08(+0.86%) |
Dec 04, 2023 | 9.330 | 9.340 | 9.250 | 9.260 | 420,352 | -0.06(-0.64%) |
Dec 01, 2023 | 9.240 | 9.380 | 9.220 | 9.320 | 386,878 | +0.08(+0.87%) |
Nov 30, 2023 | 9.160 | 9.290 | 9.150 | 9.240 | 309,220 | +0.06(+0.62%) |
Nov 29, 2023 | 9.090 | 9.220 | 9.090 | 9.183 | 333,715 | +0.10(+1.14%) |
Nov 28, 2023 | 9.190 | 9.215 | 9.060 | 9.080 | 700,268 | -0.14(-1.52%) |
Nov 27, 2023 | 9.200 | 9.245 | 9.170 | 9.220 | 288,547 | +0.01(+0.11%) |
Nov 24, 2023 | 9.280 | 9.300 | 9.180 | 9.210 | 130,530 | -0.07(-0.75%) |
Nov 22, 2023 | 9.170 | 9.295 | 9.170 | 9.280 | 424,067 | +0.12(+1.31%) |
Nov 21, 2023 | 9.090 | 9.200 | 9.080 | 9.160 | 360,849 | +0.05(+0.55%) |
Nov 20, 2023 | 9.050 | 9.130 | 9.030 | 9.110 | 456,646 | +0.08(+0.89%) |
Nov 17, 2023 | 9.010 | 9.052 | 8.990 | 9.030 | 361,180 | +0.01(+0.11%) |
Nov 16, 2023 | 8.990 | 9.065 | 8.980 | 9.020 | 327,397 | +0.05(+0.56%) |
Nov 15, 2023 | 8.940 | 9.010 | 8.910 | 8.970 | 327,194 | +0.04(+0.45%) |
Nov 14, 2023 | 8.850 | 8.950 | 8.850 | 8.930 | 579,024 | +0.12(+1.36%) |
Nov 13, 2023 | 8.850 | 8.860 | 8.797 | 8.810 | 474,459 | -0.07(-0.79%) |
Nov 10, 2023 | 8.950 | 8.950 | 8.860 | 8.880 | 311,405 | -0.11(-1.22%) |
Nov 09, 2023 | 9.170 | 9.170 | 8.940 | 8.990 | 366,304 | -0.15(-1.64%) |
Nov 08, 2023 | 9.110 | 9.170 | 9.095 | 9.140 | 340,535 | +0.06(+0.66%) |
Nov 07, 2023 | 9.020 | 9.105 | 9.002 | 9.080 | 288,006 | +0.04(+0.44%) |
Nov 06, 2023 | 9.260 | 9.280 | 8.960 | 9.040 | 480,430 | -0.16(-1.74%) |
Nov 03, 2023 | 9.140 | 9.200 | 9.100 | 9.200 | 378,364 | +0.11(+1.21%) |
Nov 02, 2023 | 8.810 | 9.120 | 8.810 | 9.090 | 459,840 | +0.27(+3.06%) |