Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.228 | 8.257 | 8.075 | 8.100 | 3,179,587 | -0.03(-0.36%) |
Jan 30, 2024 | 8.169 | 8.188 | 8.090 | 8.129 | 3,525,645 | -0.05(-0.60%) |
Jan 29, 2024 | 8.100 | 8.179 | 8.070 | 8.179 | 3,041,724 | +0.11(+1.35%) |
Jan 26, 2024 | 8.050 | 8.095 | 8.040 | 8.070 | 2,798,654 | +0.09(+1.11%) |
Jan 25, 2024 | 8.020 | 8.025 | 7.922 | 7.981 | 4,320,077 | +0.06(+0.75%) |
Jan 24, 2024 | 8.100 | 8.100 | 7.912 | 7.922 | 7,487,361 | -0.27(-3.26%) |
Jan 23, 2024 | 8.100 | 8.218 | 8.090 | 8.188 | 5,207,738 | -0.12(-1.43%) |
Jan 22, 2024 | 8.267 | 8.337 | 8.218 | 8.307 | 5,869,982 | -0.08(-0.94%) |
Jan 19, 2024 | 8.307 | 8.386 | 8.267 | 8.386 | 3,899,341 | +0.13(+1.56%) |
Jan 18, 2024 | 8.258 | 8.307 | 8.231 | 8.258 | 5,422,141 | -0.11(-1.30%) |
Jan 17, 2024 | 8.248 | 8.376 | 8.228 | 8.366 | 7,060,160 | -0.02(-0.24%) |
Jan 16, 2024 | 8.455 | 8.465 | 8.238 | 8.386 | 11,437,406 | -0.15(-1.74%) |
Jan 12, 2024 | 8.584 | 8.603 | 8.524 | 8.534 | 2,529,062 | -0.03(-0.35%) |
Jan 11, 2024 | 8.564 | 8.574 | 8.475 | 8.564 | 2,414,882 | +0.00(+0.00%) |
Jan 10, 2024 | 8.514 | 8.574 | 8.504 | 8.564 | 2,713,494 | +0.02(+0.23%) |
Jan 09, 2024 | 8.495 | 8.564 | 8.480 | 8.544 | 3,276,081 | -0.01(-0.12%) |
Jan 08, 2024 | 8.386 | 8.554 | 8.386 | 8.554 | 3,354,424 | +0.21(+2.49%) |
Jan 05, 2024 | 8.307 | 8.371 | 8.279 | 8.346 | 2,328,702 | +0.07(+0.84%) |
Jan 04, 2024 | 8.248 | 8.327 | 8.228 | 8.277 | 2,736,854 | +0.04(+0.48%) |
Jan 03, 2024 | 8.198 | 8.267 | 8.174 | 8.238 | 3,720,029 | +0.11(+1.34%) |
Jan 02, 2024 | 8.050 | 8.169 | 8.050 | 8.129 | 4,771,746 | +0.00(+0.00%) |
Dec 29, 2023 | 8.159 | 8.169 | 8.119 | 8.129 | 2,476,842 | -0.05(-0.60%) |
Dec 28, 2023 | 8.169 | 8.207 | 8.149 | 8.179 | 2,594,293 | +0.00(+0.00%) |
Dec 27, 2023 | 8.090 | 8.188 | 8.090 | 8.179 | 3,361,038 | +0.08(+0.98%) |
Dec 26, 2023 | 8.011 | 8.100 | 7.991 | 8.100 | 2,824,833 | +0.05(+0.61%) |
Dec 22, 2023 | 8.070 | 8.080 | 7.991 | 8.050 | 3,430,097 | -0.04(-0.49%) |
Dec 21, 2023 | 8.090 | 8.119 | 8.001 | 8.090 | 4,931,645 | +0.10(+1.24%) |
Dec 20, 2023 | 8.080 | 8.109 | 7.981 | 7.991 | 4,968,733 | -0.08(-0.98%) |
Dec 19, 2023 | 8.080 | 8.109 | 8.011 | 8.070 | 4,743,189 | +0.05(+0.62%) |
Dec 18, 2023 | 7.971 | 8.050 | 7.946 | 8.020 | 5,525,370 | +0.13(+1.63%) |
Dec 15, 2023 | 8.050 | 8.060 | 7.882 | 7.892 | 9,109,403 | -0.17(-2.08%) |
Dec 14, 2023 | 8.119 | 8.144 | 8.040 | 8.060 | 5,540,951 | -0.05(-0.61%) |
Dec 13, 2023 | 8.109 | 8.129 | 7.991 | 8.109 | 8,513,621 | -0.04(-0.48%) |
Dec 12, 2023 | 8.169 | 8.188 | 8.129 | 8.149 | 4,642,220 | +0.03(+0.36%) |
Dec 11, 2023 | 8.139 | 8.198 | 8.080 | 8.119 | 7,225,050 | +0.03(+0.37%) |
Dec 08, 2023 | 8.100 | 8.134 | 8.080 | 8.090 | 3,001,480 | -0.03(-0.37%) |
Dec 07, 2023 | 8.090 | 8.149 | 8.040 | 8.119 | 5,669,209 | +0.10(+1.23%) |
Dec 06, 2023 | 8.119 | 8.179 | 8.011 | 8.020 | 5,984,769 | -0.07(-0.85%) |
Dec 05, 2023 | 8.218 | 8.218 | 8.060 | 8.090 | 5,412,659 | -0.28(-3.31%) |
Dec 04, 2023 | 8.346 | 8.381 | 8.277 | 8.366 | 4,767,651 | -0.11(-1.28%) |
Dec 01, 2023 | 8.406 | 8.495 | 8.386 | 8.475 | 4,831,278 | +0.02(+0.23%) |
Nov 30, 2023 | 8.356 | 8.455 | 8.317 | 8.455 | 7,148,908 | -0.01(-0.12%) |
Nov 29, 2023 | 8.485 | 8.504 | 8.406 | 8.465 | 4,151,647 | -0.05(-0.58%) |
Nov 28, 2023 | 8.495 | 8.569 | 8.490 | 8.514 | 3,834,030 | +0.00(+0.00%) |
Nov 27, 2023 | 8.465 | 8.524 | 8.425 | 8.514 | 3,606,963 | +0.05(+0.58%) |
Nov 24, 2023 | 8.307 | 8.470 | 8.307 | 8.465 | 2,737,338 | +0.23(+2.76%) |
Nov 22, 2023 | 8.228 | 8.253 | 8.188 | 8.238 | 2,083,015 | +0.02(+0.24%) |
Nov 21, 2023 | 8.139 | 8.228 | 8.139 | 8.218 | 2,898,197 | +0.07(+0.85%) |
Nov 20, 2023 | 8.149 | 8.179 | 8.124 | 8.149 | 2,710,912 | +0.00(+0.00%) |
Nov 17, 2023 | 8.159 | 8.183 | 8.100 | 8.149 | 2,946,663 | +0.00(+0.00%) |
Nov 16, 2023 | 8.100 | 8.178 | 8.095 | 8.149 | 2,138,683 | +0.04(+0.49%) |
Nov 15, 2023 | 8.100 | 8.169 | 8.100 | 8.109 | 2,537,048 | +0.05(+0.61%) |
Nov 14, 2023 | 7.981 | 8.080 | 7.981 | 8.060 | 3,379,487 | +0.15(+1.87%) |
Nov 13, 2023 | 7.872 | 7.951 | 7.862 | 7.912 | 2,129,552 | -0.08(-0.99%) |
Nov 10, 2023 | 7.961 | 8.001 | 7.858 | 7.991 | 4,109,143 | +0.00(+0.00%) |
Nov 09, 2023 | 8.080 | 8.090 | 7.981 | 7.991 | 3,841,679 | +0.00(+0.00%) |
Nov 08, 2023 | 8.020 | 8.075 | 7.946 | 7.991 | 5,728,858 | +0.00(+0.00%) |
Nov 07, 2023 | 8.020 | 8.060 | 7.961 | 7.991 | 4,951,628 | -0.02(-0.25%) |
Nov 06, 2023 | 7.961 | 8.020 | 7.951 | 8.011 | 4,299,149 | +0.04(+0.50%) |
Nov 03, 2023 | 7.862 | 7.981 | 7.853 | 7.971 | 8,102,830 | +0.11(+1.38%) |
Nov 02, 2023 | 7.764 | 7.902 | 7.601 | 7.862 | 13,415,179 | -0.18(-2.21%) |