Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.753 | 8.831 | 8.733 | 8.822 | 88,403 | +0.10(+1.12%) |
Jan 30, 2024 | 8.704 | 8.734 | 8.704 | 8.723 | 91,175 | +0.03(+0.34%) |
Jan 29, 2024 | 8.655 | 8.704 | 8.643 | 8.694 | 80,714 | +0.08(+0.91%) |
Jan 26, 2024 | 8.694 | 8.714 | 8.616 | 8.616 | 139,689 | -0.11(-1.24%) |
Jan 25, 2024 | 8.743 | 8.763 | 8.704 | 8.723 | 104,550 | +0.02(+0.23%) |
Jan 24, 2024 | 8.782 | 8.802 | 8.694 | 8.704 | 48,996 | -0.04(-0.45%) |
Jan 23, 2024 | 8.743 | 8.782 | 8.704 | 8.743 | 112,112 | -0.02(-0.22%) |
Jan 22, 2024 | 8.723 | 8.787 | 8.714 | 8.763 | 56,248 | +0.07(+0.79%) |
Jan 19, 2024 | 8.655 | 8.723 | 8.547 | 8.694 | 113,598 | +0.04(+0.45%) |
Jan 18, 2024 | 8.704 | 8.714 | 8.635 | 8.655 | 172,393 | -0.05(-0.60%) |
Jan 17, 2024 | 8.736 | 8.756 | 8.678 | 8.707 | 118,934 | -0.05(-0.56%) |
Jan 16, 2024 | 8.805 | 8.805 | 8.746 | 8.756 | 122,461 | -0.06(-0.72%) |
Jan 12, 2024 | 8.814 | 8.824 | 8.805 | 8.819 | 48,390 | +0.03(+0.39%) |
Jan 11, 2024 | 8.775 | 8.805 | 8.775 | 8.785 | 39,019 | +0.01(+0.11%) |
Jan 10, 2024 | 8.736 | 8.780 | 8.736 | 8.775 | 79,784 | +0.02(+0.22%) |
Jan 09, 2024 | 8.785 | 8.790 | 8.746 | 8.756 | 187,804 | -0.01(-0.11%) |
Jan 08, 2024 | 8.756 | 8.834 | 8.736 | 8.765 | 191,043 | +0.04(+0.45%) |
Jan 05, 2024 | 8.746 | 8.785 | 8.697 | 8.726 | 52,538 | +0.00(+0.00%) |
Jan 04, 2024 | 8.805 | 8.805 | 8.717 | 8.726 | 45,662 | -0.11(-1.22%) |
Jan 03, 2024 | 8.726 | 8.834 | 8.726 | 8.834 | 45,167 | +0.08(+0.89%) |
Jan 02, 2024 | 8.668 | 8.765 | 8.653 | 8.756 | 101,257 | +0.07(+0.79%) |
Dec 29, 2023 | 8.648 | 8.707 | 8.638 | 8.687 | 101,819 | +0.02(+0.23%) |
Dec 28, 2023 | 8.638 | 8.687 | 8.638 | 8.668 | 162,846 | -0.03(-0.34%) |
Dec 27, 2023 | 8.658 | 8.717 | 8.657 | 8.697 | 114,850 | +0.04(+0.45%) |
Dec 26, 2023 | 8.638 | 8.678 | 8.638 | 8.658 | 72,958 | +0.00(+0.00%) |
Dec 22, 2023 | 8.648 | 8.697 | 8.648 | 8.658 | 85,148 | +0.00(+0.00%) |
Dec 21, 2023 | 8.609 | 8.677 | 8.609 | 8.658 | 121,618 | +0.04(+0.45%) |
Dec 20, 2023 | 8.599 | 8.667 | 8.599 | 8.619 | 118,547 | +0.00(+0.00%) |
Dec 19, 2023 | 8.629 | 8.687 | 8.599 | 8.619 | 437,512 | +0.01(+0.11%) |
Dec 18, 2023 | 8.560 | 8.619 | 8.560 | 8.609 | 106,227 | +0.02(+0.23%) |
Dec 15, 2023 | 8.580 | 8.619 | 8.580 | 8.590 | 142,238 | +0.01(+0.07%) |
Dec 14, 2023 | 8.505 | 8.603 | 8.486 | 8.583 | 129,832 | +0.10(+1.15%) |
Dec 13, 2023 | 8.418 | 8.500 | 8.398 | 8.486 | 196,681 | +0.05(+0.58%) |
Dec 12, 2023 | 8.398 | 8.446 | 8.398 | 8.437 | 68,095 | +0.00(+0.00%) |
Dec 11, 2023 | 8.398 | 8.437 | 8.398 | 8.437 | 53,507 | +0.02(+0.23%) |
Dec 08, 2023 | 8.398 | 8.447 | 8.398 | 8.418 | 49,893 | -0.02(-0.29%) |
Dec 07, 2023 | 8.398 | 8.466 | 8.398 | 8.442 | 64,033 | +0.02(+0.29%) |
Dec 06, 2023 | 8.408 | 8.457 | 8.408 | 8.418 | 74,699 | -0.01(-0.12%) |
Dec 05, 2023 | 8.427 | 8.437 | 8.359 | 8.427 | 21,026 | +0.00(+0.00%) |
Dec 04, 2023 | 8.349 | 8.437 | 8.349 | 8.427 | 63,957 | +0.03(+0.35%) |
Dec 01, 2023 | 8.242 | 8.418 | 8.242 | 8.398 | 53,584 | +0.13(+1.53%) |
Nov 30, 2023 | 8.262 | 8.301 | 8.262 | 8.271 | 123,605 | +0.01(+0.12%) |
Nov 29, 2023 | 8.194 | 8.271 | 8.194 | 8.262 | 62,600 | +0.12(+1.44%) |
Nov 28, 2023 | 8.106 | 8.174 | 8.106 | 8.145 | 120,644 | +0.03(+0.36%) |
Nov 27, 2023 | 8.116 | 8.145 | 8.105 | 8.116 | 172,808 | +0.02(+0.24%) |
Nov 24, 2023 | 8.125 | 8.135 | 8.096 | 8.096 | 41,057 | -0.03(-0.36%) |
Nov 22, 2023 | 8.057 | 8.135 | 8.057 | 8.125 | 100,545 | +0.03(+0.36%) |
Nov 21, 2023 | 8.106 | 8.155 | 8.096 | 8.096 | 96,939 | -0.08(-0.95%) |
Nov 20, 2023 | 8.194 | 8.194 | 8.155 | 8.174 | 57,645 | +0.00(+0.00%) |
Nov 17, 2023 | 8.155 | 8.194 | 8.127 | 8.174 | 57,112 | +0.04(+0.54%) |
Nov 16, 2023 | 8.043 | 8.140 | 8.043 | 8.130 | 30,354 | +0.14(+1.70%) |
Nov 15, 2023 | 8.091 | 8.091 | 7.984 | 7.994 | 123,493 | -0.08(-0.96%) |
Nov 14, 2023 | 7.975 | 8.072 | 7.970 | 8.072 | 66,631 | +0.19(+2.47%) |
Nov 13, 2023 | 7.878 | 7.897 | 7.790 | 7.878 | 84,829 | -0.01(-0.12%) |
Nov 10, 2023 | 7.848 | 7.917 | 7.839 | 7.887 | 100,464 | +0.06(+0.74%) |
Nov 09, 2023 | 7.839 | 7.897 | 7.803 | 7.829 | 308,512 | -0.03(-0.37%) |
Nov 08, 2023 | 7.732 | 7.878 | 7.732 | 7.858 | 95,688 | +0.11(+1.38%) |
Nov 07, 2023 | 7.615 | 7.751 | 7.615 | 7.751 | 129,085 | +0.15(+1.92%) |
Nov 06, 2023 | 7.586 | 7.620 | 7.533 | 7.606 | 861,415 | +0.01(+0.13%) |
Nov 03, 2023 | 7.518 | 7.606 | 7.518 | 7.596 | 486,057 | +0.15(+1.96%) |
Nov 02, 2023 | 7.392 | 7.475 | 7.392 | 7.450 | 103,555 | +0.12(+1.59%) |