Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.270 | 9.360 | 9.223 | 9.350 | 33,479,316 | +0.18(+1.96%) |
Jan 30, 2024 | 9.130 | 9.190 | 9.120 | 9.170 | 11,122,295 | +0.06(+0.66%) |
Jan 29, 2024 | 9.200 | 9.210 | 9.100 | 9.110 | 13,013,363 | -0.09(-0.98%) |
Jan 26, 2024 | 9.180 | 9.220 | 9.150 | 9.200 | 16,021,523 | +0.06(+0.66%) |
Jan 25, 2024 | 9.090 | 9.195 | 9.080 | 9.140 | 21,088,148 | +0.00(+0.00%) |
Jan 24, 2024 | 9.110 | 9.160 | 9.060 | 9.140 | 16,784,824 | -0.05(-0.54%) |
Jan 23, 2024 | 9.210 | 9.260 | 9.190 | 9.190 | 11,161,863 | -0.04(-0.43%) |
Jan 22, 2024 | 9.190 | 9.250 | 9.160 | 9.230 | 23,078,032 | -0.01(-0.11%) |
Jan 19, 2024 | 9.370 | 9.390 | 9.240 | 9.240 | 19,642,340 | -0.19(-2.01%) |
Jan 18, 2024 | 9.480 | 9.520 | 9.410 | 9.430 | 18,631,242 | -0.12(-1.26%) |
Jan 17, 2024 | 9.590 | 9.660 | 9.540 | 9.550 | 22,112,000 | +0.05(+0.53%) |
Jan 16, 2024 | 9.520 | 9.560 | 9.460 | 9.500 | 21,650,436 | +0.01(+0.11%) |
Jan 12, 2024 | 9.480 | 9.530 | 9.450 | 9.490 | 19,924,564 | +0.00(+0.00%) |
Jan 11, 2024 | 9.480 | 9.618 | 9.450 | 9.490 | 30,962,322 | -0.01(-0.11%) |
Jan 10, 2024 | 9.560 | 9.590 | 9.480 | 9.500 | 15,126,393 | -0.07(-0.73%) |
Jan 09, 2024 | 9.660 | 9.670 | 9.550 | 9.570 | 18,234,940 | -0.01(-0.10%) |
Jan 08, 2024 | 9.760 | 9.760 | 9.580 | 9.580 | 15,216,909 | -0.21(-2.15%) |
Jan 05, 2024 | 9.790 | 9.820 | 9.720 | 9.790 | 26,683,848 | -0.01(-0.10%) |
Jan 04, 2024 | 9.800 | 9.800 | 9.710 | 9.800 | 23,536,012 | +0.06(+0.62%) |
Jan 03, 2024 | 9.710 | 9.750 | 9.680 | 9.740 | 25,677,264 | +0.11(+1.14%) |
Jan 02, 2024 | 9.570 | 9.690 | 9.550 | 9.630 | 24,767,650 | +0.15(+1.58%) |
Dec 29, 2023 | 9.430 | 9.520 | 9.420 | 9.480 | 18,986,548 | +0.05(+0.53%) |
Dec 28, 2023 | 9.400 | 9.440 | 9.390 | 9.430 | 18,397,754 | +0.02(+0.21%) |
Dec 27, 2023 | 9.430 | 9.450 | 9.410 | 9.410 | 23,918,798 | -0.03(-0.32%) |
Dec 26, 2023 | 9.470 | 9.475 | 9.420 | 9.440 | 9,971,056 | -0.05(-0.53%) |
Dec 22, 2023 | 9.470 | 9.540 | 9.450 | 9.490 | 19,945,200 | -0.01(-0.11%) |
Dec 21, 2023 | 9.510 | 9.580 | 9.490 | 9.500 | 27,081,666 | -0.11(-1.14%) |
Dec 20, 2023 | 9.480 | 9.610 | 9.430 | 9.610 | 21,673,898 | +0.15(+1.59%) |
Dec 19, 2023 | 9.509 | 9.509 | 9.460 | 9.460 | 18,631,752 | -0.04(-0.41%) |
Dec 18, 2023 | 9.558 | 9.567 | 9.489 | 9.499 | 10,645,362 | -0.08(-0.82%) |
Dec 15, 2023 | 9.597 | 9.607 | 9.538 | 9.577 | 22,262,968 | -0.03(-0.31%) |
Dec 14, 2023 | 9.567 | 9.683 | 9.538 | 9.607 | 28,223,820 | +0.02(+0.20%) |
Dec 13, 2023 | 9.695 | 9.714 | 9.577 | 9.587 | 19,613,846 | -0.13(-1.31%) |
Dec 12, 2023 | 9.793 | 9.822 | 9.714 | 9.714 | 17,478,766 | -0.07(-0.70%) |
Dec 11, 2023 | 9.881 | 9.891 | 9.783 | 9.783 | 15,420,549 | -0.09(-0.89%) |
Dec 08, 2023 | 9.960 | 9.969 | 9.862 | 9.871 | 23,815,152 | -0.03(-0.30%) |
Dec 07, 2023 | 9.979 | 10.01 | 9.891 | 9.901 | 26,185,306 | -0.16(-1.56%) |
Dec 06, 2023 | 9.920 | 10.06 | 9.911 | 10.06 | 25,008,772 | +0.07(+0.69%) |
Dec 05, 2023 | 10.07 | 10.07 | 9.960 | 9.989 | 26,434,016 | -0.03(-0.29%) |
Dec 04, 2023 | 10.02 | 10.11 | 9.999 | 10.02 | 25,901,422 | +0.11(+1.09%) |
Dec 01, 2023 | 9.979 | 10.02 | 9.901 | 9.911 | 30,974,968 | -0.04(-0.39%) |
Nov 30, 2023 | 9.911 | 10.02 | 9.901 | 9.950 | 25,872,658 | +0.03(+0.30%) |
Nov 29, 2023 | 9.832 | 9.920 | 9.803 | 9.920 | 19,367,456 | +0.01(+0.10%) |
Nov 28, 2023 | 9.940 | 9.955 | 9.881 | 9.911 | 21,543,622 | -0.01(-0.10%) |
Nov 27, 2023 | 9.920 | 9.950 | 9.871 | 9.920 | 21,392,162 | +0.01(+0.10%) |
Nov 24, 2023 | 9.901 | 9.940 | 9.891 | 9.911 | 7,969,252 | +0.01(+0.10%) |
Nov 22, 2023 | 9.881 | 9.920 | 9.815 | 9.901 | 30,161,014 | -0.02(-0.20%) |
Nov 21, 2023 | 9.911 | 9.969 | 9.911 | 9.920 | 14,458,387 | +0.06(+0.60%) |
Nov 20, 2023 | 9.989 | 9.989 | 9.852 | 9.862 | 14,442,414 | -0.12(-1.18%) |
Nov 17, 2023 | 9.999 | 10.03 | 9.960 | 9.979 | 23,565,494 | -0.01(-0.10%) |
Nov 16, 2023 | 10.02 | 10.05 | 9.979 | 9.989 | 33,693,260 | +0.01(+0.10%) |
Nov 15, 2023 | 9.940 | 10.03 | 9.930 | 9.979 | 25,022,812 | -0.01(-0.10%) |
Nov 14, 2023 | 10.04 | 10.05 | 9.969 | 9.989 | 25,081,108 | -0.23(-2.21%) |
Nov 13, 2023 | 10.21 | 10.26 | 10.18 | 10.21 | 16,183,931 | +0.04(+0.39%) |
Nov 10, 2023 | 10.36 | 10.38 | 10.17 | 10.18 | 28,047,144 | -0.23(-2.17%) |
Nov 09, 2023 | 10.31 | 10.42 | 10.27 | 10.40 | 31,471,216 | +0.09(+0.86%) |
Nov 08, 2023 | 10.31 | 10.38 | 10.29 | 10.31 | 19,566,092 | -0.01(-0.09%) |
Nov 07, 2023 | 10.39 | 10.43 | 10.29 | 10.32 | 23,227,118 | -0.10(-0.94%) |
Nov 06, 2023 | 10.44 | 10.49 | 10.40 | 10.42 | 19,801,690 | -0.04(-0.37%) |
Nov 03, 2023 | 10.54 | 10.56 | 10.42 | 10.46 | 28,122,856 | -0.13(-1.20%) |
Nov 02, 2023 | 10.63 | 10.68 | 10.57 | 10.59 | 29,990,034 | -0.18(-1.64%) |