Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.459 | 9.503 | 9.263 | 9.301 | 16,065,384 | -0.13(-1.36%) |
Jan 30, 2024 | 9.400 | 9.503 | 9.360 | 9.429 | 7,614,136 | -0.02(-0.21%) |
Jan 29, 2024 | 9.400 | 9.469 | 9.345 | 9.449 | 6,788,815 | +0.04(+0.42%) |
Jan 26, 2024 | 9.390 | 9.449 | 9.350 | 9.410 | 6,519,906 | +0.07(+0.74%) |
Jan 25, 2024 | 9.311 | 9.370 | 9.271 | 9.340 | 6,619,058 | +0.16(+1.72%) |
Jan 24, 2024 | 9.321 | 9.350 | 9.173 | 9.183 | 9,130,777 | -0.16(-1.69%) |
Jan 23, 2024 | 9.390 | 9.424 | 9.311 | 9.340 | 6,195,573 | +0.01(+0.11%) |
Jan 22, 2024 | 9.340 | 9.370 | 9.271 | 9.331 | 6,979,209 | -0.01(-0.11%) |
Jan 19, 2024 | 9.321 | 9.370 | 9.232 | 9.340 | 6,991,811 | +0.02(+0.21%) |
Jan 18, 2024 | 9.331 | 9.350 | 9.252 | 9.321 | 4,586,473 | -0.01(-0.11%) |
Jan 17, 2024 | 9.370 | 9.439 | 9.311 | 9.331 | 5,592,632 | -0.12(-1.25%) |
Jan 16, 2024 | 9.518 | 9.488 | 9.355 | 9.449 | 7,967,356 | -0.17(-1.74%) |
Jan 12, 2024 | 9.774 | 9.784 | 9.597 | 9.617 | 7,366,768 | -0.09(-0.91%) |
Jan 11, 2024 | 9.627 | 9.750 | 9.533 | 9.705 | 12,385,700 | +0.08(+0.82%) |
Jan 10, 2024 | 9.577 | 9.646 | 9.557 | 9.627 | 6,230,616 | -0.01(-0.10%) |
Jan 09, 2024 | 9.607 | 9.646 | 9.567 | 9.636 | 6,656,069 | -0.04(-0.41%) |
Jan 08, 2024 | 9.538 | 9.686 | 9.528 | 9.676 | 8,647,538 | +0.07(+0.72%) |
Jan 05, 2024 | 9.449 | 9.607 | 9.410 | 9.607 | 14,129,590 | +0.10(+1.04%) |
Jan 04, 2024 | 9.429 | 9.538 | 9.375 | 9.508 | 8,978,798 | +0.04(+0.42%) |
Jan 03, 2024 | 9.518 | 9.548 | 9.410 | 9.469 | 7,112,368 | -0.15(-1.54%) |
Jan 02, 2024 | 9.508 | 9.789 | 9.479 | 9.617 | 10,583,679 | +0.11(+1.14%) |
Dec 29, 2023 | 9.548 | 9.597 | 9.479 | 9.508 | 5,854,702 | -0.07(-0.72%) |
Dec 28, 2023 | 9.587 | 9.617 | 9.528 | 9.577 | 4,767,310 | -0.01(-0.10%) |
Dec 27, 2023 | 9.666 | 9.666 | 9.538 | 9.587 | 7,586,181 | +0.04(+0.41%) |
Dec 26, 2023 | 9.528 | 9.587 | 9.479 | 9.548 | 4,610,542 | +0.00(+0.00%) |
Dec 22, 2023 | 9.577 | 9.646 | 9.528 | 9.548 | 5,927,320 | -0.03(-0.31%) |
Dec 21, 2023 | 9.548 | 9.587 | 9.449 | 9.577 | 5,348,273 | +0.09(+0.94%) |
Dec 20, 2023 | 9.617 | 9.656 | 9.479 | 9.488 | 7,557,621 | -0.12(-1.23%) |
Dec 19, 2023 | 9.607 | 9.676 | 9.572 | 9.607 | 5,739,941 | +0.06(+0.62%) |
Dec 18, 2023 | 9.538 | 9.607 | 9.498 | 9.548 | 6,577,812 | +0.08(+0.83%) |
Dec 15, 2023 | 9.548 | 9.607 | 9.400 | 9.469 | 22,337,660 | -0.11(-1.13%) |
Dec 14, 2023 | 9.676 | 9.841 | 9.557 | 9.577 | 18,937,948 | -0.03(-0.31%) |
Dec 13, 2023 | 9.291 | 9.607 | 9.267 | 9.607 | 7,929,251 | +0.30(+3.18%) |
Dec 12, 2023 | 9.400 | 9.420 | 9.227 | 9.311 | 6,792,278 | -0.13(-1.36%) |
Dec 11, 2023 | 9.479 | 9.518 | 9.395 | 9.439 | 6,159,646 | -0.08(-0.83%) |
Dec 08, 2023 | 9.518 | 9.636 | 9.488 | 9.518 | 8,586,452 | +0.01(+0.10%) |
Dec 07, 2023 | 9.321 | 9.528 | 9.267 | 9.508 | 10,171,417 | +0.23(+2.44%) |
Dec 06, 2023 | 9.321 | 9.370 | 9.242 | 9.281 | 7,702,618 | +0.04(+0.43%) |
Dec 05, 2023 | 9.301 | 9.301 | 9.123 | 9.242 | 10,242,744 | -0.11(-1.16%) |
Dec 04, 2023 | 9.350 | 9.444 | 9.326 | 9.350 | 10,940,223 | -0.08(-0.84%) |
Dec 01, 2023 | 9.331 | 9.449 | 9.222 | 9.429 | 6,885,124 | +0.08(+0.84%) |
Nov 30, 2023 | 9.370 | 9.390 | 9.291 | 9.350 | 12,940,810 | -0.01(-0.11%) |
Nov 29, 2023 | 9.193 | 9.380 | 9.193 | 9.360 | 6,706,185 | +0.19(+2.04%) |
Nov 28, 2023 | 9.252 | 9.281 | 9.153 | 9.173 | 6,773,784 | -0.05(-0.53%) |
Nov 27, 2023 | 9.163 | 9.242 | 9.079 | 9.222 | 7,621,601 | -0.01(-0.11%) |
Nov 24, 2023 | 9.183 | 9.232 | 9.153 | 9.232 | 2,601,536 | +0.08(+0.86%) |
Nov 22, 2023 | 9.123 | 9.202 | 9.089 | 9.153 | 4,157,284 | +0.04(+0.43%) |
Nov 21, 2023 | 9.143 | 9.163 | 9.074 | 9.114 | 6,240,288 | -0.00(-0.05%) |
Nov 20, 2023 | 9.089 | 9.138 | 8.948 | 9.119 | 8,301,425 | +0.00(+0.00%) |
Nov 17, 2023 | 9.080 | 9.157 | 9.031 | 9.119 | 7,822,346 | +0.09(+0.97%) |
Nov 16, 2023 | 9.060 | 9.099 | 9.002 | 9.031 | 8,511,078 | -0.07(-0.75%) |
Nov 15, 2023 | 9.050 | 9.119 | 9.050 | 9.099 | 7,218,449 | +0.09(+0.97%) |
Nov 14, 2023 | 8.827 | 9.021 | 8.827 | 9.012 | 9,337,536 | +0.30(+3.46%) |
Nov 13, 2023 | 8.797 | 8.827 | 8.681 | 8.710 | 7,204,610 | -0.12(-1.32%) |
Nov 10, 2023 | 8.768 | 8.836 | 8.700 | 8.827 | 5,118,924 | +0.08(+0.89%) |
Nov 09, 2023 | 8.875 | 8.895 | 8.720 | 8.749 | 8,707,784 | -0.08(-0.88%) |
Nov 08, 2023 | 8.807 | 8.846 | 8.788 | 8.827 | 5,521,513 | +0.02(+0.22%) |
Nov 07, 2023 | 8.836 | 8.856 | 8.739 | 8.807 | 6,960,468 | -0.01(-0.11%) |
Nov 06, 2023 | 8.846 | 8.870 | 8.768 | 8.817 | 8,088,548 | -0.05(-0.55%) |
Nov 03, 2023 | 8.700 | 8.875 | 8.651 | 8.866 | 18,073,968 | +0.29(+3.41%) |
Nov 02, 2023 | 8.574 | 8.720 | 8.476 | 8.574 | 12,169,905 | +0.10(+1.15%) |