Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.470 | 9.790 | 9.250 | 9.250 | 143,101 | -0.33(-3.44%) |
Jan 30, 2024 | 9.680 | 9.705 | 9.170 | 9.580 | 68,076 | -0.17(-1.74%) |
Jan 29, 2024 | 9.070 | 9.780 | 8.920 | 9.750 | 89,510 | +0.63(+6.91%) |
Jan 26, 2024 | 9.170 | 9.290 | 9.000 | 9.120 | 41,273 | +0.00(+0.00%) |
Jan 25, 2024 | 9.210 | 9.250 | 9.000 | 9.120 | 39,689 | +0.07(+0.77%) |
Jan 24, 2024 | 9.190 | 9.300 | 8.880 | 9.050 | 85,894 | -0.06(-0.66%) |
Jan 23, 2024 | 9.270 | 9.310 | 8.820 | 9.110 | 114,446 | -0.03(-0.33%) |
Jan 22, 2024 | 8.480 | 9.160 | 8.370 | 9.140 | 123,065 | +0.71(+8.42%) |
Jan 19, 2024 | 8.110 | 8.440 | 7.750 | 8.430 | 96,430 | +0.35(+4.33%) |
Jan 18, 2024 | 7.980 | 8.100 | 7.880 | 8.080 | 72,613 | +0.12(+1.51%) |
Jan 17, 2024 | 7.900 | 7.980 | 7.760 | 7.960 | 91,494 | +0.00(+0.00%) |
Jan 16, 2024 | 8.200 | 8.320 | 7.960 | 7.960 | 89,946 | -0.39(-4.67%) |
Jan 12, 2024 | 8.330 | 8.425 | 8.220 | 8.350 | 107,260 | +0.16(+1.95%) |
Jan 11, 2024 | 8.350 | 8.380 | 8.080 | 8.190 | 98,269 | -0.19(-2.27%) |
Jan 10, 2024 | 8.500 | 8.500 | 8.210 | 8.380 | 110,765 | -0.16(-1.87%) |
Jan 09, 2024 | 8.450 | 8.570 | 8.370 | 8.540 | 71,815 | -0.07(-0.81%) |
Jan 08, 2024 | 8.590 | 8.770 | 8.320 | 8.610 | 63,346 | -0.03(-0.35%) |
Jan 05, 2024 | 8.640 | 8.810 | 8.590 | 8.640 | 66,139 | -0.14(-1.59%) |
Jan 04, 2024 | 8.630 | 8.940 | 8.545 | 8.780 | 91,316 | +0.09(+1.04%) |
Jan 03, 2024 | 8.940 | 8.940 | 8.630 | 8.690 | 93,282 | -0.34(-3.77%) |
Jan 02, 2024 | 9.090 | 9.290 | 8.630 | 9.030 | 194,683 | -0.09(-0.99%) |
Dec 29, 2023 | 9.310 | 9.500 | 9.080 | 9.120 | 101,157 | -0.26(-2.77%) |
Dec 28, 2023 | 9.470 | 9.640 | 9.120 | 9.380 | 66,294 | -0.16(-1.68%) |
Dec 27, 2023 | 9.250 | 9.690 | 9.240 | 9.540 | 52,920 | +0.29(+3.14%) |
Dec 26, 2023 | 9.470 | 9.770 | 9.030 | 9.250 | 87,001 | -0.20(-2.12%) |
Dec 22, 2023 | 9.420 | 9.870 | 9.327 | 9.450 | 122,662 | +0.05(+0.53%) |
Dec 21, 2023 | 8.970 | 9.430 | 8.970 | 9.400 | 64,029 | +0.59(+6.70%) |
Dec 20, 2023 | 8.720 | 9.410 | 8.650 | 8.810 | 188,785 | -0.04(-0.45%) |
Dec 19, 2023 | 8.250 | 8.870 | 7.980 | 8.850 | 133,967 | +0.76(+9.39%) |
Dec 18, 2023 | 8.270 | 8.390 | 7.940 | 8.090 | 130,608 | -0.18(-2.18%) |
Dec 15, 2023 | 8.430 | 8.539 | 8.190 | 8.270 | 265,367 | -0.13(-1.55%) |
Dec 14, 2023 | 9.030 | 9.140 | 8.370 | 8.400 | 191,189 | -0.34(-3.89%) |
Dec 13, 2023 | 8.470 | 8.980 | 8.320 | 8.740 | 224,977 | +0.20(+2.34%) |
Dec 12, 2023 | 8.990 | 9.090 | 8.530 | 8.540 | 81,074 | -0.41(-4.58%) |
Dec 11, 2023 | 8.480 | 9.000 | 8.400 | 8.950 | 94,979 | +0.38(+4.43%) |
Dec 08, 2023 | 8.630 | 8.760 | 8.430 | 8.570 | 67,433 | -0.13(-1.49%) |
Dec 07, 2023 | 8.740 | 8.740 | 8.390 | 8.700 | 113,351 | -0.03(-0.34%) |
Dec 06, 2023 | 8.920 | 9.150 | 8.650 | 8.730 | 108,636 | -0.14(-1.58%) |
Dec 05, 2023 | 9.010 | 9.280 | 8.835 | 8.870 | 101,238 | -0.26(-2.85%) |
Dec 04, 2023 | 8.950 | 9.180 | 8.910 | 9.130 | 101,495 | +0.21(+2.35%) |
Dec 01, 2023 | 8.440 | 8.950 | 8.310 | 8.920 | 108,127 | +0.37(+4.33%) |
Nov 30, 2023 | 8.730 | 8.860 | 8.530 | 8.550 | 275,301 | -0.29(-3.28%) |
Nov 29, 2023 | 8.730 | 9.300 | 8.730 | 8.840 | 90,892 | +0.13(+1.49%) |
Nov 28, 2023 | 8.380 | 8.790 | 8.260 | 8.710 | 90,866 | +0.24(+2.83%) |
Nov 27, 2023 | 8.310 | 8.630 | 8.080 | 8.470 | 73,818 | +0.06(+0.71%) |
Nov 24, 2023 | 8.150 | 8.445 | 8.130 | 8.410 | 9,773 | +0.19(+2.31%) |
Nov 22, 2023 | 8.490 | 8.540 | 8.150 | 8.220 | 37,402 | -0.25(-2.95%) |
Nov 21, 2023 | 8.230 | 8.640 | 8.070 | 8.470 | 86,051 | +0.06(+0.71%) |
Nov 20, 2023 | 8.020 | 8.570 | 7.890 | 8.410 | 69,463 | +0.34(+4.21%) |
Nov 17, 2023 | 8.060 | 8.400 | 7.840 | 8.070 | 93,359 | +0.09(+1.13%) |
Nov 16, 2023 | 8.350 | 8.450 | 7.830 | 7.980 | 91,296 | -0.52(-6.12%) |
Nov 15, 2023 | 8.970 | 9.235 | 8.440 | 8.500 | 102,332 | -0.63(-6.90%) |
Nov 14, 2023 | 8.760 | 9.440 | 8.760 | 9.130 | 108,834 | +0.57(+6.66%) |
Nov 13, 2023 | 8.210 | 8.700 | 8.070 | 8.560 | 85,590 | +0.17(+2.03%) |
Nov 10, 2023 | 8.340 | 8.520 | 8.203 | 8.390 | 66,177 | +0.03(+0.36%) |
Nov 09, 2023 | 8.760 | 8.874 | 8.130 | 8.360 | 63,951 | -0.36(-4.13%) |
Nov 08, 2023 | 9.210 | 9.285 | 8.610 | 8.720 | 64,648 | -0.63(-6.74%) |
Nov 07, 2023 | 9.560 | 9.560 | 9.160 | 9.350 | 85,263 | -0.40(-4.10%) |
Nov 06, 2023 | 9.720 | 10.00 | 9.140 | 9.750 | 114,764 | -0.03(-0.31%) |
Nov 03, 2023 | 8.820 | 10.49 | 8.820 | 9.780 | 535,819 | +1.74(+21.64%) |
Nov 02, 2023 | 7.490 | 8.080 | 7.490 | 8.040 | 119,297 | +0.83(+11.51%) |