Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.250 | 9.327 | 9.115 | 9.125 | 14,653,815 | -0.11(-1.15%) |
Jan 30, 2024 | 9.404 | 9.404 | 9.231 | 9.231 | 14,043,382 | -0.20(-2.14%) |
Jan 29, 2024 | 9.367 | 9.462 | 9.300 | 9.433 | 13,632,908 | +0.10(+1.12%) |
Jan 26, 2024 | 9.371 | 9.409 | 9.319 | 9.329 | 10,806,244 | -0.01(-0.10%) |
Jan 25, 2024 | 9.290 | 9.367 | 9.224 | 9.338 | 12,471,110 | +0.10(+1.03%) |
Jan 24, 2024 | 9.367 | 9.433 | 9.238 | 9.243 | 15,555,303 | -0.03(-0.31%) |
Jan 23, 2024 | 9.129 | 9.314 | 9.053 | 9.271 | 27,384,036 | +0.05(+0.52%) |
Jan 22, 2024 | 9.367 | 9.404 | 9.157 | 9.224 | 16,424,754 | -0.09(-0.92%) |
Jan 19, 2024 | 9.329 | 9.335 | 9.053 | 9.309 | 18,758,502 | +0.03(+0.31%) |
Jan 18, 2024 | 9.290 | 9.348 | 9.167 | 9.281 | 18,869,002 | +0.06(+0.62%) |
Jan 17, 2024 | 9.329 | 9.409 | 9.195 | 9.224 | 12,166,020 | -0.23(-2.41%) |
Jan 16, 2024 | 9.490 | 9.557 | 9.386 | 9.452 | 12,875,790 | -0.12(-1.29%) |
Jan 12, 2024 | 9.528 | 9.689 | 9.519 | 9.576 | 11,814,603 | +0.10(+1.00%) |
Jan 11, 2024 | 9.414 | 9.509 | 9.252 | 9.481 | 13,767,845 | +0.04(+0.40%) |
Jan 10, 2024 | 9.490 | 9.571 | 9.400 | 9.443 | 9,492,255 | -0.02(-0.20%) |
Jan 09, 2024 | 9.395 | 9.481 | 9.348 | 9.462 | 10,036,547 | -0.01(-0.10%) |
Jan 08, 2024 | 9.167 | 9.481 | 9.091 | 9.471 | 15,374,669 | +0.34(+3.75%) |
Jan 05, 2024 | 8.882 | 9.176 | 8.844 | 9.129 | 12,604,167 | +0.20(+2.24%) |
Jan 04, 2024 | 9.034 | 9.034 | 8.896 | 8.929 | 14,594,328 | -0.10(-1.16%) |
Jan 03, 2024 | 9.091 | 9.119 | 8.853 | 9.034 | 14,271,132 | -0.15(-1.66%) |
Jan 02, 2024 | 9.252 | 9.271 | 9.119 | 9.186 | 14,685,205 | -0.14(-1.53%) |
Dec 29, 2023 | 9.443 | 9.528 | 9.324 | 9.329 | 12,531,454 | -0.24(-2.49%) |
Dec 28, 2023 | 9.519 | 9.576 | 9.461 | 9.566 | 11,641,396 | +0.05(+0.50%) |
Dec 27, 2023 | 9.500 | 9.528 | 9.434 | 9.519 | 13,886,640 | +0.06(+0.60%) |
Dec 26, 2023 | 9.387 | 9.500 | 9.378 | 9.462 | 9,595,406 | +0.11(+1.21%) |
Dec 22, 2023 | 9.350 | 9.415 | 9.312 | 9.350 | 11,032,342 | +0.03(+0.30%) |
Dec 21, 2023 | 9.293 | 9.321 | 9.218 | 9.321 | 10,999,616 | +0.14(+1.54%) |
Dec 20, 2023 | 9.218 | 9.340 | 9.086 | 9.180 | 14,358,296 | -0.08(-0.81%) |
Dec 19, 2023 | 9.190 | 9.350 | 9.180 | 9.256 | 15,408,173 | +0.11(+1.23%) |
Dec 18, 2023 | 9.180 | 9.246 | 9.096 | 9.143 | 12,900,020 | +0.00(+0.00%) |
Dec 15, 2023 | 9.284 | 9.359 | 9.115 | 9.143 | 27,432,058 | -0.14(-1.52%) |
Dec 14, 2023 | 8.983 | 9.321 | 8.967 | 9.284 | 30,251,738 | +0.48(+5.44%) |
Dec 13, 2023 | 8.438 | 8.852 | 8.401 | 8.805 | 23,356,100 | +0.39(+4.69%) |
Dec 12, 2023 | 8.391 | 8.480 | 8.335 | 8.410 | 11,792,500 | +0.03(+0.34%) |
Dec 11, 2023 | 8.476 | 8.541 | 8.363 | 8.382 | 11,197,084 | -0.08(-1.00%) |
Dec 08, 2023 | 8.363 | 8.523 | 8.335 | 8.466 | 10,691,098 | +0.05(+0.56%) |
Dec 07, 2023 | 8.401 | 8.457 | 8.354 | 8.419 | 11,082,866 | +0.05(+0.56%) |
Dec 06, 2023 | 8.494 | 8.532 | 8.316 | 8.372 | 13,443,548 | -0.08(-1.00%) |
Dec 05, 2023 | 8.532 | 8.574 | 8.410 | 8.457 | 10,276,406 | -0.08(-0.88%) |
Dec 04, 2023 | 8.457 | 8.541 | 8.429 | 8.532 | 14,597,019 | +0.03(+0.33%) |
Dec 01, 2023 | 8.278 | 8.551 | 8.260 | 8.504 | 22,591,332 | +0.22(+2.61%) |
Nov 30, 2023 | 8.410 | 8.443 | 8.260 | 8.288 | 18,882,230 | -0.12(-1.45%) |
Nov 29, 2023 | 8.250 | 8.447 | 8.250 | 8.410 | 17,396,058 | +0.22(+2.64%) |
Nov 28, 2023 | 8.083 | 8.273 | 7.990 | 8.194 | 19,213,142 | +0.11(+1.38%) |
Nov 27, 2023 | 8.083 | 8.124 | 7.944 | 8.083 | 15,340,261 | +0.01(+0.11%) |
Nov 24, 2023 | 8.147 | 8.194 | 8.055 | 8.073 | 8,188,377 | -0.07(-0.91%) |
Nov 22, 2023 | 8.222 | 8.296 | 8.101 | 8.147 | 16,252,611 | -0.03(-0.34%) |
Nov 21, 2023 | 8.110 | 8.185 | 8.110 | 8.175 | 16,044,215 | +0.05(+0.57%) |
Nov 20, 2023 | 8.083 | 8.175 | 8.018 | 8.129 | 13,797,404 | +0.06(+0.80%) |
Nov 17, 2023 | 8.092 | 8.181 | 7.982 | 8.064 | 11,758,962 | +0.02(+0.23%) |
Nov 16, 2023 | 8.036 | 8.138 | 7.962 | 8.045 | 14,437,229 | +0.01(+0.12%) |
Nov 15, 2023 | 8.083 | 8.083 | 7.953 | 8.036 | 15,940,469 | +0.00(+0.00%) |
Nov 14, 2023 | 8.073 | 8.185 | 8.008 | 8.036 | 21,009,324 | +0.21(+2.73%) |
Nov 13, 2023 | 7.693 | 7.828 | 7.647 | 7.823 | 10,114,642 | +0.04(+0.48%) |
Nov 10, 2023 | 7.740 | 7.804 | 7.647 | 7.786 | 13,499,520 | +0.12(+1.57%) |
Nov 09, 2023 | 7.944 | 8.018 | 7.619 | 7.665 | 17,128,390 | -0.22(-2.82%) |
Nov 08, 2023 | 7.851 | 7.906 | 7.754 | 7.888 | 14,275,129 | +0.05(+0.59%) |
Nov 07, 2023 | 7.712 | 7.860 | 7.619 | 7.842 | 16,224,339 | +0.11(+1.44%) |
Nov 06, 2023 | 7.740 | 7.772 | 7.604 | 7.730 | 19,054,586 | -0.01(-0.12%) |
Nov 03, 2023 | 7.786 | 7.953 | 7.693 | 7.740 | 24,354,504 | +0.18(+2.33%) |
Nov 02, 2023 | 7.322 | 7.591 | 7.276 | 7.564 | 28,920,846 | +0.37(+5.15%) |