Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.300 | 9.340 | 9.086 | 9.111 | 1,667,947 | -0.21(-2.25%) |
Jan 30, 2024 | 9.270 | 9.370 | 9.255 | 9.320 | 1,436,531 | -0.03(-0.32%) |
Jan 29, 2024 | 9.290 | 9.370 | 9.181 | 9.350 | 2,439,272 | +0.05(+0.54%) |
Jan 26, 2024 | 9.191 | 9.340 | 9.186 | 9.300 | 1,607,282 | +0.15(+1.63%) |
Jan 25, 2024 | 9.221 | 9.300 | 9.061 | 9.151 | 1,633,571 | +0.09(+0.99%) |
Jan 24, 2024 | 9.290 | 9.290 | 9.016 | 9.061 | 2,376,879 | -0.11(-1.20%) |
Jan 23, 2024 | 9.520 | 9.549 | 9.166 | 9.171 | 2,318,752 | -0.28(-2.95%) |
Jan 22, 2024 | 9.629 | 9.719 | 9.430 | 9.450 | 3,677,023 | -0.17(-1.76%) |
Jan 19, 2024 | 9.290 | 9.629 | 9.216 | 9.619 | 6,230,358 | +0.39(+4.21%) |
Jan 18, 2024 | 9.250 | 9.260 | 9.101 | 9.230 | 1,384,747 | +0.07(+0.76%) |
Jan 17, 2024 | 9.111 | 9.320 | 9.101 | 9.161 | 1,377,895 | -0.12(-1.29%) |
Jan 16, 2024 | 9.201 | 9.340 | 9.201 | 9.280 | 989,185 | -0.06(-0.64%) |
Jan 12, 2024 | 9.530 | 9.549 | 9.315 | 9.340 | 804,529 | -0.08(-0.85%) |
Jan 11, 2024 | 9.350 | 9.440 | 9.290 | 9.420 | 2,021,652 | -0.01(-0.11%) |
Jan 10, 2024 | 9.440 | 9.490 | 9.340 | 9.430 | 1,882,754 | +0.07(+0.75%) |
Jan 09, 2024 | 9.320 | 9.370 | 9.250 | 9.360 | 1,168,341 | -0.10(-1.05%) |
Jan 08, 2024 | 9.290 | 9.480 | 9.290 | 9.460 | 1,175,909 | +0.13(+1.39%) |
Jan 05, 2024 | 9.191 | 9.440 | 9.171 | 9.330 | 1,253,232 | +0.06(+0.65%) |
Jan 04, 2024 | 9.260 | 9.350 | 9.191 | 9.270 | 1,202,586 | +0.05(+0.54%) |
Jan 03, 2024 | 9.230 | 9.350 | 9.196 | 9.221 | 1,770,432 | -0.13(-1.39%) |
Jan 02, 2024 | 9.350 | 9.480 | 9.270 | 9.350 | 1,710,001 | -0.01(-0.11%) |
Dec 29, 2023 | 9.480 | 9.510 | 9.360 | 9.360 | 1,092,364 | -0.16(-1.68%) |
Dec 28, 2023 | 9.480 | 9.569 | 9.450 | 9.520 | 914,160 | -0.03(-0.31%) |
Dec 27, 2023 | 9.589 | 9.639 | 9.490 | 9.549 | 1,156,086 | +0.00(+0.00%) |
Dec 26, 2023 | 9.559 | 9.576 | 9.450 | 9.549 | 1,002,614 | +0.04(+0.42%) |
Dec 22, 2023 | 9.470 | 9.584 | 9.420 | 9.510 | 2,127,880 | +0.11(+1.16%) |
Dec 21, 2023 | 9.400 | 9.480 | 9.331 | 9.400 | 2,080,464 | +0.14(+1.50%) |
Dec 20, 2023 | 9.192 | 9.420 | 9.092 | 9.261 | 3,391,449 | +0.03(+0.32%) |
Dec 19, 2023 | 9.351 | 9.361 | 9.182 | 9.231 | 2,530,484 | +0.05(+0.54%) |
Dec 18, 2023 | 9.172 | 9.291 | 9.102 | 9.182 | 2,383,975 | +0.05(+0.54%) |
Dec 15, 2023 | 9.222 | 9.261 | 9.003 | 9.132 | 7,728,385 | -0.08(-0.86%) |
Dec 14, 2023 | 9.082 | 9.460 | 9.082 | 9.212 | 4,192,733 | +0.31(+3.46%) |
Dec 13, 2023 | 8.755 | 8.983 | 8.645 | 8.904 | 2,783,124 | +0.12(+1.36%) |
Dec 12, 2023 | 8.695 | 8.844 | 8.660 | 8.784 | 1,841,595 | +0.09(+1.03%) |
Dec 11, 2023 | 8.586 | 8.715 | 8.541 | 8.695 | 1,281,814 | +0.15(+1.74%) |
Dec 08, 2023 | 8.337 | 8.576 | 8.327 | 8.546 | 2,499,633 | +0.05(+0.58%) |
Dec 07, 2023 | 8.337 | 8.506 | 8.287 | 8.496 | 1,877,748 | +0.16(+1.91%) |
Dec 06, 2023 | 8.446 | 8.526 | 8.317 | 8.337 | 1,423,506 | -0.02(-0.24%) |
Dec 05, 2023 | 8.586 | 8.586 | 8.278 | 8.357 | 1,651,855 | -0.24(-2.77%) |
Dec 04, 2023 | 8.417 | 8.615 | 8.402 | 8.596 | 2,501,024 | +0.17(+2.00%) |
Dec 01, 2023 | 8.278 | 8.451 | 8.218 | 8.427 | 2,910,322 | +0.16(+1.92%) |
Nov 30, 2023 | 8.248 | 8.317 | 8.213 | 8.268 | 1,742,245 | +0.04(+0.48%) |
Nov 29, 2023 | 8.367 | 8.586 | 8.218 | 8.228 | 1,993,437 | -0.08(-0.96%) |
Nov 28, 2023 | 8.268 | 8.347 | 8.208 | 8.307 | 1,624,287 | +0.05(+0.60%) |
Nov 27, 2023 | 8.238 | 8.297 | 8.178 | 8.258 | 1,305,640 | -0.04(-0.48%) |
Nov 24, 2023 | 8.218 | 8.307 | 8.168 | 8.297 | 443,858 | +0.11(+1.33%) |
Nov 22, 2023 | 8.218 | 8.297 | 8.168 | 8.188 | 1,153,853 | +0.05(+0.61%) |
Nov 21, 2023 | 8.278 | 8.297 | 8.099 | 8.138 | 1,731,858 | -0.20(-2.38%) |
Nov 20, 2023 | 8.357 | 8.387 | 8.297 | 8.337 | 1,583,321 | -0.03(-0.36%) |
Nov 17, 2023 | 8.357 | 8.412 | 8.327 | 8.367 | 1,807,710 | +0.10(+1.20%) |
Nov 16, 2023 | 8.377 | 8.446 | 8.228 | 8.268 | 1,577,749 | -0.11(-1.30%) |
Nov 15, 2023 | 8.407 | 8.516 | 8.327 | 8.377 | 1,903,826 | -0.03(-0.35%) |
Nov 14, 2023 | 8.456 | 8.586 | 8.342 | 8.407 | 2,418,579 | +0.29(+3.55%) |
Nov 13, 2023 | 8.049 | 8.218 | 7.989 | 8.119 | 993,056 | -0.02(-0.24%) |
Nov 10, 2023 | 8.039 | 8.178 | 7.930 | 8.138 | 1,234,813 | +0.12(+1.49%) |
Nov 09, 2023 | 8.188 | 8.188 | 7.960 | 8.019 | 1,275,939 | -0.04(-0.49%) |
Nov 08, 2023 | 8.268 | 8.268 | 8.012 | 8.059 | 1,481,121 | -0.18(-2.17%) |
Nov 07, 2023 | 8.307 | 8.307 | 8.188 | 8.238 | 1,249,753 | -0.04(-0.48%) |
Nov 06, 2023 | 8.397 | 8.427 | 8.258 | 8.278 | 1,432,870 | -0.12(-1.42%) |
Nov 03, 2023 | 8.327 | 8.536 | 8.297 | 8.397 | 1,737,657 | +0.21(+2.55%) |
Nov 02, 2023 | 7.781 | 8.198 | 7.781 | 8.188 | 2,364,164 | +0.47(+6.05%) |