Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.030 | 9.030 | 8.631 | 8.665 | 209,370 | -0.34(-3.72%) |
Jan 30, 2024 | 8.892 | 9.040 | 8.793 | 9.000 | 257,681 | +0.01(+0.11%) |
Jan 29, 2024 | 9.217 | 9.227 | 8.911 | 8.990 | 164,476 | -0.23(-2.46%) |
Jan 26, 2024 | 9.049 | 9.217 | 9.010 | 9.217 | 149,676 | +0.23(+2.52%) |
Jan 25, 2024 | 8.872 | 9.010 | 8.685 | 8.990 | 540,021 | +0.24(+2.70%) |
Jan 24, 2024 | 8.734 | 8.930 | 8.665 | 8.754 | 232,146 | +0.11(+1.25%) |
Jan 23, 2024 | 8.704 | 8.803 | 8.616 | 8.645 | 341,122 | -0.05(-0.57%) |
Jan 22, 2024 | 8.645 | 8.803 | 8.269 | 8.695 | 677,217 | +0.05(+0.57%) |
Jan 19, 2024 | 8.714 | 8.941 | 8.616 | 8.645 | 623,404 | -0.14(-1.57%) |
Jan 18, 2024 | 8.488 | 8.803 | 8.399 | 8.783 | 487,119 | +0.30(+3.48%) |
Jan 17, 2024 | 8.478 | 8.557 | 8.251 | 8.488 | 306,494 | -0.02(-0.23%) |
Jan 16, 2024 | 8.793 | 8.793 | 8.419 | 8.507 | 618,899 | -0.31(-3.47%) |
Jan 12, 2024 | 8.882 | 8.980 | 8.734 | 8.813 | 135,795 | +0.06(+0.68%) |
Jan 11, 2024 | 8.704 | 8.833 | 8.645 | 8.754 | 384,226 | +0.10(+1.14%) |
Jan 10, 2024 | 8.645 | 8.756 | 8.596 | 8.655 | 235,477 | +0.01(+0.11%) |
Jan 09, 2024 | 8.911 | 8.911 | 8.635 | 8.645 | 258,938 | -0.28(-3.09%) |
Jan 08, 2024 | 9.010 | 9.010 | 8.744 | 8.921 | 412,406 | -0.28(-3.00%) |
Jan 05, 2024 | 8.892 | 9.197 | 8.783 | 9.197 | 214,388 | +0.35(+4.01%) |
Jan 04, 2024 | 9.148 | 9.168 | 8.813 | 8.842 | 520,167 | -0.20(-2.18%) |
Jan 03, 2024 | 8.714 | 9.089 | 8.714 | 9.040 | 557,313 | +0.27(+3.03%) |
Jan 02, 2024 | 8.566 | 8.931 | 8.566 | 8.773 | 334,560 | +0.33(+3.85%) |
Dec 29, 2023 | 8.635 | 8.635 | 8.428 | 8.448 | 454,558 | -0.11(-1.27%) |
Dec 28, 2023 | 8.527 | 8.754 | 8.527 | 8.557 | 617,876 | -0.05(-0.57%) |
Dec 27, 2023 | 8.803 | 8.833 | 8.596 | 8.606 | 263,799 | -0.15(-1.69%) |
Dec 26, 2023 | 8.685 | 8.823 | 8.626 | 8.754 | 843,455 | +0.14(+1.60%) |
Dec 22, 2023 | 8.695 | 8.744 | 8.537 | 8.616 | 287,928 | -0.08(-0.91%) |
Dec 21, 2023 | 8.616 | 8.719 | 8.527 | 8.695 | 114,162 | +0.17(+1.97%) |
Dec 20, 2023 | 8.764 | 8.911 | 8.512 | 8.527 | 713,256 | -0.19(-2.15%) |
Dec 19, 2023 | 8.872 | 8.872 | 8.626 | 8.714 | 209,800 | -0.04(-0.45%) |
Dec 18, 2023 | 8.754 | 8.931 | 8.660 | 8.754 | 378,420 | +0.08(+0.91%) |
Dec 15, 2023 | 8.586 | 8.695 | 8.488 | 8.675 | 293,371 | +0.10(+1.15%) |
Dec 14, 2023 | 8.517 | 8.616 | 8.468 | 8.576 | 1,100,164 | +0.32(+3.82%) |
Dec 13, 2023 | 8.054 | 8.295 | 7.995 | 8.261 | 241,756 | +0.24(+2.95%) |
Dec 12, 2023 | 8.350 | 8.350 | 7.936 | 8.024 | 358,325 | -0.42(-5.02%) |
Dec 11, 2023 | 8.537 | 8.562 | 8.428 | 8.448 | 294,480 | -0.09(-1.04%) |
Dec 08, 2023 | 8.448 | 8.596 | 8.438 | 8.537 | 207,128 | +0.10(+1.17%) |
Dec 07, 2023 | 8.557 | 8.557 | 8.359 | 8.438 | 388,704 | +0.04(+0.47%) |
Dec 06, 2023 | 8.576 | 8.576 | 8.226 | 8.399 | 458,040 | -0.16(-1.84%) |
Dec 05, 2023 | 8.734 | 8.773 | 8.488 | 8.557 | 167,919 | -0.21(-2.36%) |
Dec 04, 2023 | 9.079 | 9.128 | 8.764 | 8.764 | 186,050 | -0.39(-4.31%) |
Dec 01, 2023 | 8.911 | 9.257 | 8.892 | 9.158 | 396,329 | +0.25(+2.77%) |
Nov 30, 2023 | 9.040 | 9.178 | 8.773 | 8.911 | 273,550 | -0.12(-1.31%) |
Nov 29, 2023 | 9.188 | 9.266 | 8.990 | 9.030 | 165,169 | -0.12(-1.29%) |
Nov 28, 2023 | 9.138 | 9.247 | 9.020 | 9.148 | 302,731 | +0.01(+0.11%) |
Nov 27, 2023 | 9.276 | 9.276 | 9.099 | 9.138 | 139,544 | -0.16(-1.70%) |
Nov 24, 2023 | 9.217 | 9.523 | 9.207 | 9.296 | 100,181 | +0.07(+0.79%) |
Nov 22, 2023 | 9.165 | 9.233 | 9.038 | 9.223 | 113,510 | -0.06(-0.63%) |
Nov 21, 2023 | 9.155 | 9.301 | 9.009 | 9.281 | 739,857 | +0.02(+0.21%) |
Nov 20, 2023 | 9.048 | 9.579 | 9.048 | 9.262 | 429,416 | +0.32(+3.59%) |
Nov 17, 2023 | 8.611 | 9.043 | 8.611 | 8.941 | 301,188 | +0.39(+4.55%) |
Nov 16, 2023 | 8.688 | 8.688 | 8.407 | 8.552 | 276,195 | -0.19(-2.22%) |
Nov 15, 2023 | 8.854 | 8.963 | 8.708 | 8.747 | 220,318 | -0.19(-2.17%) |
Nov 14, 2023 | 9.038 | 9.126 | 8.912 | 8.941 | 153,022 | -0.01(-0.11%) |
Nov 13, 2023 | 9.145 | 9.174 | 8.951 | 8.951 | 142,230 | -0.18(-2.02%) |
Nov 10, 2023 | 9.145 | 9.272 | 9.029 | 9.136 | 213,466 | +0.11(+1.18%) |
Nov 09, 2023 | 8.747 | 9.340 | 8.747 | 9.029 | 372,207 | +0.68(+8.15%) |
Nov 08, 2023 | 8.669 | 8.708 | 8.203 | 8.348 | 290,739 | -0.34(-3.91%) |
Nov 07, 2023 | 9.213 | 9.233 | 8.620 | 8.688 | 391,145 | -0.62(-6.68%) |
Nov 06, 2023 | 9.816 | 9.816 | 9.301 | 9.310 | 223,929 | -0.46(-4.68%) |
Nov 03, 2023 | 9.942 | 10.02 | 9.758 | 9.767 | 136,106 | -0.16(-1.57%) |
Nov 02, 2023 | 9.680 | 9.932 | 9.680 | 9.923 | 186,436 | +0.22(+2.30%) |