Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 9.660 | 9.670 | 9.575 | 9.600 | 9,668,994 | -0.03(-0.31%) |
Mar 15, 2024 | 9.580 | 9.720 | 9.550 | 9.630 | 16,690,162 | +0.01(+0.10%) |
Mar 14, 2024 | 9.830 | 9.860 | 9.590 | 9.620 | 8,529,497 | -0.24(-2.43%) |
Mar 13, 2024 | 9.860 | 9.895 | 9.810 | 9.860 | 8,628,695 | +0.02(+0.20%) |
Mar 12, 2024 | 9.850 | 9.850 | 9.770 | 9.840 | 6,924,830 | +0.02(+0.20%) |
Mar 11, 2024 | 9.750 | 9.920 | 9.720 | 9.820 | 12,683,474 | +0.09(+0.92%) |
Mar 08, 2024 | 9.730 | 9.820 | 9.670 | 9.730 | 9,849,197 | +0.10(+1.04%) |
Mar 07, 2024 | 9.650 | 9.710 | 9.620 | 9.630 | 7,703,531 | +0.05(+0.52%) |
Mar 06, 2024 | 9.580 | 9.630 | 9.550 | 9.580 | 9,704,416 | +0.07(+0.74%) |
Mar 05, 2024 | 9.480 | 9.580 | 9.460 | 9.510 | 9,574,659 | +0.01(+0.11%) |
Mar 04, 2024 | 9.580 | 9.600 | 9.480 | 9.500 | 10,501,335 | -0.08(-0.84%) |
Mar 01, 2024 | 9.530 | 9.600 | 9.475 | 9.580 | 10,378,385 | +0.02(+0.21%) |
Feb 29, 2024 | 9.480 | 9.590 | 9.420 | 9.560 | 15,276,065 | +0.17(+1.81%) |
Feb 28, 2024 | 9.400 | 9.460 | 9.370 | 9.390 | 10,659,848 | -0.06(-0.63%) |
Feb 27, 2024 | 9.470 | 9.514 | 9.381 | 9.450 | 13,291,000 | +0.03(+0.31%) |
Feb 26, 2024 | 9.411 | 9.470 | 9.371 | 9.420 | 9,700,050 | +0.03(+0.32%) |
Feb 23, 2024 | 9.341 | 9.460 | 9.307 | 9.391 | 9,646,338 | +0.06(+0.63%) |
Feb 22, 2024 | 9.361 | 9.460 | 9.322 | 9.332 | 9,925,457 | -0.03(-0.32%) |
Feb 21, 2024 | 9.361 | 9.401 | 9.292 | 9.361 | 6,209,756 | -0.02(-0.21%) |
Feb 20, 2024 | 9.341 | 9.411 | 9.302 | 9.381 | 10,745,352 | +0.02(+0.21%) |
Feb 16, 2024 | 9.312 | 9.470 | 9.252 | 9.361 | 9,728,398 | -0.08(-0.84%) |
Feb 15, 2024 | 9.203 | 9.509 | 9.183 | 9.440 | 15,116,250 | +0.31(+3.35%) |
Feb 14, 2024 | 9.164 | 9.223 | 9.085 | 9.134 | 11,755,951 | +0.04(+0.43%) |
Feb 13, 2024 | 9.213 | 9.230 | 9.035 | 9.095 | 18,383,494 | -0.33(-3.46%) |
Feb 12, 2024 | 9.341 | 9.480 | 9.282 | 9.420 | 12,745,117 | +0.10(+1.06%) |
Feb 09, 2024 | 9.282 | 9.351 | 9.223 | 9.322 | 10,255,758 | +0.09(+0.96%) |
Feb 08, 2024 | 9.183 | 9.302 | 9.134 | 9.233 | 11,777,161 | +0.03(+0.32%) |
Feb 07, 2024 | 9.371 | 9.391 | 9.134 | 9.203 | 13,378,423 | -0.16(-1.69%) |
Feb 06, 2024 | 9.272 | 9.401 | 9.233 | 9.361 | 8,376,490 | +0.09(+0.96%) |
Feb 05, 2024 | 9.312 | 9.322 | 9.104 | 9.272 | 16,598,853 | -0.16(-1.68%) |
Feb 02, 2024 | 9.351 | 9.489 | 9.292 | 9.430 | 13,823,505 | -0.12(-1.24%) |
Feb 01, 2024 | 9.440 | 9.578 | 9.223 | 9.549 | 18,029,964 | +0.19(+2.00%) |
Jan 31, 2024 | 9.489 | 9.568 | 9.351 | 9.361 | 14,284,336 | -0.11(-1.15%) |
Jan 30, 2024 | 9.647 | 9.648 | 9.470 | 9.470 | 13,689,295 | -0.21(-2.14%) |
Jan 29, 2024 | 9.609 | 9.706 | 9.541 | 9.677 | 13,289,170 | +0.11(+1.12%) |
Jan 26, 2024 | 9.614 | 9.653 | 9.560 | 9.570 | 10,533,777 | -0.01(-0.10%) |
Jan 25, 2024 | 9.531 | 9.609 | 9.463 | 9.580 | 12,156,665 | +0.10(+1.03%) |
Jan 24, 2024 | 9.609 | 9.677 | 9.477 | 9.482 | 15,163,093 | -0.03(-0.31%) |
Jan 23, 2024 | 9.365 | 9.555 | 9.287 | 9.511 | 26,693,578 | +0.05(+0.52%) |
Jan 22, 2024 | 9.609 | 9.647 | 9.394 | 9.463 | 16,010,623 | -0.09(-0.92%) |
Jan 19, 2024 | 9.570 | 9.576 | 9.287 | 9.550 | 18,285,528 | +0.03(+0.31%) |
Jan 18, 2024 | 9.531 | 9.589 | 9.404 | 9.521 | 18,393,242 | +0.06(+0.62%) |
Jan 17, 2024 | 9.570 | 9.653 | 9.433 | 9.463 | 11,859,268 | -0.23(-2.41%) |
Jan 16, 2024 | 9.736 | 9.804 | 9.628 | 9.697 | 12,551,142 | -0.13(-1.29%) |
Jan 12, 2024 | 9.775 | 9.939 | 9.765 | 9.823 | 11,516,711 | +0.10(+1.00%) |
Jan 11, 2024 | 9.658 | 9.755 | 9.492 | 9.726 | 13,420,704 | +0.04(+0.40%) |
Jan 10, 2024 | 9.736 | 9.819 | 9.643 | 9.687 | 9,252,919 | -0.02(-0.20%) |
Jan 09, 2024 | 9.638 | 9.726 | 9.589 | 9.706 | 9,783,487 | -0.01(-0.10%) |
Jan 08, 2024 | 9.404 | 9.726 | 9.326 | 9.716 | 14,987,014 | +0.35(+3.75%) |
Jan 05, 2024 | 9.111 | 9.414 | 9.072 | 9.365 | 12,286,368 | +0.20(+2.24%) |
Jan 04, 2024 | 9.267 | 9.267 | 9.126 | 9.160 | 14,226,349 | -0.11(-1.16%) |
Jan 03, 2024 | 9.326 | 9.355 | 9.082 | 9.267 | 13,911,302 | -0.16(-1.66%) |