Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.780 | 8.930 | 8.550 | 8.580 | 2,095,336 | -0.28(-3.16%) |
Jan 30, 2024 | 9.000 | 9.010 | 8.625 | 8.860 | 2,185,833 | -0.16(-1.77%) |
Jan 29, 2024 | 8.800 | 9.040 | 8.700 | 9.020 | 1,942,624 | +0.20(+2.27%) |
Jan 26, 2024 | 9.130 | 9.210 | 8.820 | 8.820 | 2,600,850 | -0.27(-2.97%) |
Jan 25, 2024 | 8.970 | 9.215 | 8.890 | 9.090 | 4,060,126 | +0.15(+1.68%) |
Jan 24, 2024 | 8.900 | 8.970 | 8.625 | 8.940 | 3,794,930 | +0.19(+2.17%) |
Jan 23, 2024 | 8.820 | 8.862 | 8.600 | 8.750 | 1,820,544 | +0.06(+0.69%) |
Jan 22, 2024 | 8.450 | 8.825 | 8.440 | 8.690 | 2,711,101 | +0.37(+4.45%) |
Jan 19, 2024 | 8.460 | 8.460 | 8.200 | 8.320 | 1,739,051 | -0.10(-1.19%) |
Jan 18, 2024 | 8.470 | 8.550 | 8.140 | 8.420 | 2,040,424 | +0.01(+0.12%) |
Jan 17, 2024 | 8.250 | 8.500 | 8.240 | 8.410 | 1,738,532 | -0.05(-0.59%) |
Jan 16, 2024 | 8.460 | 8.625 | 8.330 | 8.460 | 2,351,808 | -0.11(-1.28%) |
Jan 12, 2024 | 8.780 | 9.020 | 8.550 | 8.570 | 1,857,877 | -0.19(-2.17%) |
Jan 11, 2024 | 8.580 | 8.780 | 8.405 | 8.760 | 2,419,325 | +0.13(+1.51%) |
Jan 10, 2024 | 8.500 | 8.780 | 8.400 | 8.630 | 2,453,078 | +0.09(+1.05%) |
Jan 09, 2024 | 8.680 | 8.825 | 8.510 | 8.540 | 2,185,778 | -0.27(-3.06%) |
Jan 08, 2024 | 8.360 | 8.840 | 8.340 | 8.810 | 2,561,343 | +0.46(+5.51%) |
Jan 05, 2024 | 8.380 | 8.540 | 8.090 | 8.350 | 3,772,388 | -0.12(-1.42%) |
Jan 04, 2024 | 9.050 | 9.270 | 8.430 | 8.470 | 4,624,744 | -0.58(-6.41%) |
Jan 03, 2024 | 9.490 | 9.630 | 9.050 | 9.050 | 4,459,007 | -0.59(-6.12%) |
Jan 02, 2024 | 8.800 | 9.850 | 8.700 | 9.640 | 5,773,697 | +0.74(+8.31%) |
Dec 29, 2023 | 9.050 | 9.125 | 8.880 | 8.900 | 1,844,779 | -0.13(-1.44%) |
Dec 28, 2023 | 8.900 | 9.040 | 8.785 | 9.030 | 2,143,214 | +0.11(+1.23%) |
Dec 27, 2023 | 8.750 | 9.090 | 8.725 | 8.920 | 3,809,292 | +0.23(+2.65%) |
Dec 26, 2023 | 8.650 | 8.890 | 8.640 | 8.690 | 2,165,714 | +0.10(+1.16%) |
Dec 22, 2023 | 8.510 | 8.690 | 8.370 | 8.590 | 2,261,254 | -0.01(-0.12%) |
Dec 21, 2023 | 8.410 | 8.620 | 8.380 | 8.600 | 1,880,455 | +0.26(+3.12%) |
Dec 20, 2023 | 8.710 | 8.710 | 8.300 | 8.340 | 2,330,965 | -0.41(-4.69%) |
Dec 19, 2023 | 8.730 | 8.908 | 8.700 | 8.750 | 1,969,188 | +0.11(+1.27%) |
Dec 18, 2023 | 8.460 | 8.780 | 8.380 | 8.640 | 2,107,474 | +0.19(+2.25%) |
Dec 15, 2023 | 8.740 | 8.770 | 8.423 | 8.450 | 2,879,330 | -0.26(-2.99%) |
Dec 14, 2023 | 8.850 | 8.930 | 8.570 | 8.710 | 3,679,976 | +0.03(+0.35%) |
Dec 13, 2023 | 8.460 | 8.700 | 8.295 | 8.680 | 2,911,179 | +0.24(+2.84%) |
Dec 12, 2023 | 8.840 | 8.840 | 8.190 | 8.440 | 5,050,097 | -0.36(-4.09%) |
Dec 11, 2023 | 8.660 | 8.880 | 8.640 | 8.800 | 1,488,998 | +0.16(+1.85%) |
Dec 08, 2023 | 8.670 | 8.770 | 8.595 | 8.640 | 1,907,421 | -0.08(-0.92%) |
Dec 07, 2023 | 8.850 | 8.855 | 8.581 | 8.720 | 1,727,234 | -0.18(-2.02%) |
Dec 06, 2023 | 8.970 | 9.240 | 8.875 | 8.900 | 1,998,431 | +0.06(+0.68%) |
Dec 05, 2023 | 8.800 | 8.860 | 8.640 | 8.840 | 1,786,121 | -0.05(-0.56%) |
Dec 04, 2023 | 8.850 | 8.929 | 8.645 | 8.890 | 2,707,421 | +0.06(+0.68%) |
Dec 01, 2023 | 8.920 | 9.080 | 8.820 | 8.830 | 3,043,265 | -0.06(-0.67%) |
Nov 30, 2023 | 8.820 | 9.030 | 8.800 | 8.890 | 4,748,425 | +0.18(+2.07%) |
Nov 29, 2023 | 8.500 | 8.900 | 8.390 | 8.710 | 3,941,758 | +0.31(+3.69%) |
Nov 28, 2023 | 8.230 | 8.480 | 8.130 | 8.400 | 2,973,677 | +0.13(+1.57%) |
Nov 27, 2023 | 8.190 | 8.320 | 8.100 | 8.270 | 2,164,541 | +0.05(+0.61%) |
Nov 24, 2023 | 8.090 | 8.260 | 8.020 | 8.220 | 1,234,003 | +0.13(+1.61%) |
Nov 22, 2023 | 7.750 | 8.320 | 7.670 | 8.090 | 4,501,368 | +0.51(+6.73%) |
Nov 21, 2023 | 7.680 | 7.800 | 7.505 | 7.580 | 1,718,142 | -0.16(-2.07%) |
Nov 20, 2023 | 7.500 | 7.775 | 7.500 | 7.740 | 2,408,729 | +0.27(+3.61%) |
Nov 17, 2023 | 7.750 | 7.780 | 7.400 | 7.470 | 2,347,040 | -0.24(-3.11%) |
Nov 16, 2023 | 7.750 | 7.875 | 7.560 | 7.710 | 3,079,632 | +0.00(+0.00%) |
Nov 15, 2023 | 7.440 | 7.900 | 7.420 | 7.710 | 3,592,402 | +0.35(+4.76%) |
Nov 14, 2023 | 7.250 | 7.410 | 7.180 | 7.360 | 3,129,484 | +0.36(+5.14%) |
Nov 13, 2023 | 6.780 | 7.020 | 6.675 | 7.000 | 2,201,295 | +0.19(+2.79%) |
Nov 10, 2023 | 6.680 | 6.820 | 6.580 | 6.810 | 2,155,450 | +0.18(+2.71%) |
Nov 09, 2023 | 7.010 | 7.040 | 6.610 | 6.630 | 3,204,213 | -0.39(-5.56%) |
Nov 08, 2023 | 7.030 | 7.410 | 6.860 | 7.020 | 5,538,356 | +0.05(+0.72%) |
Nov 07, 2023 | 6.770 | 7.400 | 6.720 | 6.970 | 14,119,897 | +0.69(+10.99%) |
Nov 06, 2023 | 6.610 | 6.670 | 6.230 | 6.280 | 7,669,070 | -0.20(-3.09%) |
Nov 03, 2023 | 6.250 | 6.635 | 6.210 | 6.480 | 3,670,873 | +0.40(+6.58%) |
Nov 02, 2023 | 6.000 | 6.160 | 5.965 | 6.080 | 2,238,415 | +0.19(+3.23%) |