Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.341 | 9.385 | 9.148 | 9.186 | 16,267,312 | -0.13(-1.36%) |
Jan 30, 2024 | 9.283 | 9.385 | 9.244 | 9.312 | 7,709,839 | -0.02(-0.21%) |
Jan 29, 2024 | 9.283 | 9.351 | 9.229 | 9.332 | 6,874,144 | +0.04(+0.42%) |
Jan 26, 2024 | 9.273 | 9.332 | 9.234 | 9.293 | 6,601,856 | +0.07(+0.74%) |
Jan 25, 2024 | 9.195 | 9.254 | 9.156 | 9.225 | 6,702,254 | +0.16(+1.72%) |
Jan 24, 2024 | 9.205 | 9.234 | 9.059 | 9.069 | 9,245,543 | -0.16(-1.69%) |
Jan 23, 2024 | 9.273 | 9.307 | 9.195 | 9.225 | 6,273,446 | +0.01(+0.11%) |
Jan 22, 2024 | 9.225 | 9.254 | 9.156 | 9.215 | 7,066,931 | -0.01(-0.11%) |
Jan 19, 2024 | 9.205 | 9.254 | 9.117 | 9.225 | 7,079,692 | +0.02(+0.21%) |
Jan 18, 2024 | 9.215 | 9.234 | 9.137 | 9.205 | 4,644,121 | -0.01(-0.11%) |
Jan 17, 2024 | 9.254 | 9.322 | 9.195 | 9.215 | 5,662,926 | -0.12(-1.25%) |
Jan 16, 2024 | 9.400 | 9.371 | 9.239 | 9.332 | 8,067,498 | -0.17(-1.74%) |
Jan 12, 2024 | 9.653 | 9.663 | 9.478 | 9.497 | 7,459,362 | -0.09(-0.91%) |
Jan 11, 2024 | 9.507 | 9.629 | 9.414 | 9.585 | 12,541,377 | +0.08(+0.82%) |
Jan 10, 2024 | 9.458 | 9.527 | 9.439 | 9.507 | 6,308,929 | -0.01(-0.10%) |
Jan 09, 2024 | 9.488 | 9.527 | 9.449 | 9.517 | 6,739,730 | -0.04(-0.41%) |
Jan 08, 2024 | 9.419 | 9.565 | 9.410 | 9.556 | 8,756,230 | +0.07(+0.72%) |
Jan 05, 2024 | 9.332 | 9.488 | 9.293 | 9.488 | 14,307,186 | +0.10(+1.04%) |
Jan 04, 2024 | 9.312 | 9.419 | 9.259 | 9.390 | 9,091,653 | +0.04(+0.42%) |
Jan 03, 2024 | 9.400 | 9.429 | 9.293 | 9.351 | 7,201,764 | -0.15(-1.54%) |
Jan 02, 2024 | 9.390 | 9.668 | 9.361 | 9.497 | 10,716,707 | +0.11(+1.14%) |
Dec 29, 2023 | 9.429 | 9.478 | 9.361 | 9.390 | 5,928,290 | -0.07(-0.72%) |
Dec 28, 2023 | 9.468 | 9.497 | 9.410 | 9.458 | 4,827,231 | -0.01(-0.10%) |
Dec 27, 2023 | 9.546 | 9.546 | 9.419 | 9.468 | 7,681,532 | +0.04(+0.41%) |
Dec 26, 2023 | 9.410 | 9.468 | 9.361 | 9.429 | 4,668,493 | +0.00(+0.00%) |
Dec 22, 2023 | 9.458 | 9.527 | 9.410 | 9.429 | 6,001,821 | -0.03(-0.31%) |
Dec 21, 2023 | 9.429 | 9.468 | 9.332 | 9.458 | 5,415,496 | +0.09(+0.94%) |
Dec 20, 2023 | 9.497 | 9.536 | 9.361 | 9.371 | 7,652,614 | -0.12(-1.23%) |
Dec 19, 2023 | 9.488 | 9.556 | 9.453 | 9.488 | 5,812,087 | +0.06(+0.62%) |
Dec 18, 2023 | 9.419 | 9.488 | 9.380 | 9.429 | 6,660,489 | +0.08(+0.83%) |
Dec 15, 2023 | 9.429 | 9.488 | 9.283 | 9.351 | 22,618,424 | -0.11(-1.13%) |
Dec 14, 2023 | 9.556 | 9.718 | 9.439 | 9.458 | 19,175,982 | -0.03(-0.31%) |
Dec 13, 2023 | 9.176 | 9.488 | 9.151 | 9.488 | 8,028,914 | +0.29(+3.18%) |
Dec 12, 2023 | 9.283 | 9.303 | 9.113 | 9.195 | 6,877,651 | -0.13(-1.36%) |
Dec 11, 2023 | 9.361 | 9.400 | 9.278 | 9.322 | 6,237,067 | -0.08(-0.83%) |
Dec 08, 2023 | 9.400 | 9.517 | 9.371 | 9.400 | 8,694,376 | +0.01(+0.10%) |
Dec 07, 2023 | 9.205 | 9.410 | 9.151 | 9.390 | 10,299,263 | +0.22(+2.44%) |
Dec 06, 2023 | 9.205 | 9.254 | 9.127 | 9.166 | 7,799,433 | +0.04(+0.43%) |
Dec 05, 2023 | 9.186 | 9.186 | 9.010 | 9.127 | 10,371,487 | -0.11(-1.16%) |
Dec 04, 2023 | 9.234 | 9.327 | 9.210 | 9.234 | 11,077,732 | -0.08(-0.84%) |
Dec 01, 2023 | 9.215 | 9.332 | 9.108 | 9.312 | 6,971,664 | +0.08(+0.84%) |
Nov 30, 2023 | 9.254 | 9.273 | 9.176 | 9.234 | 13,103,464 | -0.01(-0.11%) |
Nov 29, 2023 | 9.078 | 9.264 | 9.078 | 9.244 | 6,790,475 | +0.19(+2.04%) |
Nov 28, 2023 | 9.137 | 9.166 | 9.039 | 9.059 | 6,858,925 | -0.05(-0.53%) |
Nov 27, 2023 | 9.049 | 9.127 | 8.966 | 9.108 | 7,717,398 | -0.01(-0.11%) |
Nov 24, 2023 | 9.069 | 9.117 | 9.039 | 9.117 | 2,634,235 | +0.08(+0.86%) |
Nov 22, 2023 | 9.010 | 9.088 | 8.976 | 9.039 | 4,209,538 | +0.04(+0.43%) |
Nov 21, 2023 | 9.030 | 9.049 | 8.962 | 9.001 | 6,318,723 | -0.00(-0.05%) |
Nov 20, 2023 | 8.977 | 9.025 | 8.837 | 9.005 | 8,405,767 | +0.00(+0.00%) |
Nov 17, 2023 | 8.967 | 9.044 | 8.919 | 9.005 | 7,920,666 | +0.09(+0.97%) |
Nov 16, 2023 | 8.948 | 8.986 | 8.890 | 8.919 | 8,618,055 | -0.07(-0.75%) |
Nov 15, 2023 | 8.938 | 9.005 | 8.938 | 8.986 | 7,309,179 | +0.09(+0.97%) |
Nov 14, 2023 | 8.717 | 8.909 | 8.717 | 8.900 | 9,454,901 | +0.30(+3.46%) |
Nov 13, 2023 | 8.688 | 8.717 | 8.573 | 8.602 | 7,295,165 | -0.12(-1.32%) |
Nov 10, 2023 | 8.659 | 8.727 | 8.592 | 8.717 | 5,183,264 | +0.08(+0.89%) |
Nov 09, 2023 | 8.765 | 8.784 | 8.611 | 8.640 | 8,817,234 | -0.08(-0.88%) |
Nov 08, 2023 | 8.698 | 8.736 | 8.679 | 8.717 | 5,590,914 | +0.02(+0.22%) |
Nov 07, 2023 | 8.727 | 8.746 | 8.631 | 8.698 | 7,047,955 | -0.01(-0.11%) |
Nov 06, 2023 | 8.736 | 8.760 | 8.659 | 8.707 | 8,190,214 | -0.05(-0.55%) |
Nov 03, 2023 | 8.592 | 8.765 | 8.544 | 8.755 | 18,301,142 | +0.29(+3.41%) |
Nov 02, 2023 | 8.467 | 8.611 | 8.371 | 8.467 | 12,322,870 | +0.10(+1.15%) |