Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.020 | 8.290 | 7.990 | 8.280 | 40,783,816 | +0.38(+4.81%) |
Jan 30, 2024 | 7.910 | 7.940 | 7.860 | 7.900 | 18,016,342 | +0.01(+0.13%) |
Jan 29, 2024 | 8.050 | 8.090 | 7.870 | 7.890 | 22,653,136 | -0.18(-2.23%) |
Jan 26, 2024 | 8.060 | 8.110 | 7.980 | 8.070 | 23,799,378 | +0.04(+0.50%) |
Jan 25, 2024 | 8.040 | 8.165 | 8.010 | 8.030 | 28,137,728 | -0.12(-1.47%) |
Jan 24, 2024 | 8.030 | 8.170 | 7.980 | 8.150 | 30,412,240 | -0.02(-0.24%) |
Jan 23, 2024 | 8.220 | 8.280 | 8.160 | 8.170 | 17,736,708 | -0.07(-0.85%) |
Jan 22, 2024 | 8.210 | 8.280 | 8.150 | 8.240 | 21,462,940 | -0.06(-0.72%) |
Jan 19, 2024 | 8.540 | 8.590 | 8.276 | 8.300 | 36,026,320 | -0.30(-3.49%) |
Jan 18, 2024 | 8.740 | 8.840 | 8.578 | 8.600 | 35,572,736 | -0.22(-2.49%) |
Jan 17, 2024 | 8.860 | 8.960 | 8.800 | 8.820 | 29,336,096 | +0.13(+1.50%) |
Jan 16, 2024 | 8.660 | 8.780 | 8.590 | 8.690 | 37,954,400 | +0.11(+1.28%) |
Jan 12, 2024 | 8.520 | 8.660 | 8.470 | 8.580 | 29,737,788 | -0.01(-0.12%) |
Jan 11, 2024 | 8.520 | 8.810 | 8.490 | 8.590 | 39,885,240 | +0.03(+0.35%) |
Jan 10, 2024 | 8.700 | 8.718 | 8.520 | 8.560 | 27,799,502 | -0.15(-1.72%) |
Jan 09, 2024 | 8.810 | 8.850 | 8.650 | 8.710 | 26,048,832 | +0.05(+0.58%) |
Jan 08, 2024 | 9.030 | 9.030 | 8.650 | 8.660 | 27,109,324 | -0.38(-4.20%) |
Jan 05, 2024 | 9.080 | 9.139 | 8.900 | 9.040 | 39,162,888 | -0.04(-0.44%) |
Jan 04, 2024 | 9.020 | 9.090 | 8.860 | 9.080 | 30,449,222 | +0.09(+1.00%) |
Jan 03, 2024 | 8.890 | 9.010 | 8.840 | 8.990 | 35,953,176 | +0.22(+2.51%) |
Jan 02, 2024 | 8.790 | 8.880 | 8.700 | 8.770 | 30,672,038 | +0.17(+1.98%) |
Dec 29, 2023 | 8.550 | 8.720 | 8.520 | 8.600 | 32,796,712 | +0.08(+0.94%) |
Dec 28, 2023 | 8.520 | 8.550 | 8.480 | 8.520 | 21,895,910 | +0.00(+0.00%) |
Dec 27, 2023 | 8.580 | 8.610 | 8.510 | 8.520 | 27,013,540 | -0.05(-0.58%) |
Dec 26, 2023 | 8.650 | 8.660 | 8.515 | 8.570 | 15,067,814 | -0.10(-1.15%) |
Dec 22, 2023 | 8.660 | 8.780 | 8.570 | 8.670 | 37,464,328 | -0.04(-0.46%) |
Dec 21, 2023 | 8.810 | 8.940 | 8.700 | 8.710 | 48,330,056 | -0.26(-2.90%) |
Dec 20, 2023 | 8.660 | 8.980 | 8.541 | 8.970 | 42,411,872 | +0.37(+4.32%) |
Dec 19, 2023 | 8.726 | 8.726 | 8.588 | 8.598 | 15,846,903 | -0.15(-1.68%) |
Dec 18, 2023 | 8.814 | 8.814 | 8.696 | 8.745 | 15,672,570 | -0.14(-1.54%) |
Dec 15, 2023 | 8.892 | 8.951 | 8.823 | 8.882 | 28,131,750 | +0.04(+0.44%) |
Dec 14, 2023 | 8.814 | 9.000 | 8.745 | 8.843 | 42,092,492 | -0.07(-0.77%) |
Dec 13, 2023 | 9.284 | 9.303 | 8.902 | 8.912 | 37,889,712 | -0.39(-4.21%) |
Dec 12, 2023 | 9.450 | 9.519 | 9.294 | 9.303 | 22,344,664 | -0.12(-1.25%) |
Dec 11, 2023 | 9.558 | 9.587 | 9.411 | 9.421 | 19,804,862 | -0.12(-1.23%) |
Dec 08, 2023 | 9.705 | 9.720 | 9.499 | 9.538 | 25,769,866 | -0.11(-1.12%) |
Dec 07, 2023 | 9.734 | 9.773 | 9.597 | 9.646 | 23,085,526 | -0.22(-2.18%) |
Dec 06, 2023 | 9.598 | 9.891 | 9.597 | 9.862 | 22,587,000 | +0.13(+1.31%) |
Dec 05, 2023 | 9.832 | 9.852 | 9.675 | 9.734 | 23,406,266 | +0.00(+0.00%) |
Dec 04, 2023 | 9.793 | 9.871 | 9.705 | 9.734 | 28,070,064 | +0.17(+1.74%) |
Dec 01, 2023 | 9.793 | 9.822 | 9.533 | 9.568 | 37,506,008 | -0.16(-1.61%) |
Nov 30, 2023 | 9.793 | 9.936 | 9.715 | 9.724 | 26,607,532 | -0.12(-1.19%) |
Nov 29, 2023 | 9.675 | 9.871 | 9.597 | 9.842 | 24,023,804 | +0.03(+0.30%) |
Nov 28, 2023 | 9.871 | 9.911 | 9.724 | 9.813 | 19,421,282 | -0.02(-0.20%) |
Nov 27, 2023 | 9.832 | 9.862 | 9.773 | 9.832 | 16,186,994 | +0.05(+0.50%) |
Nov 24, 2023 | 9.803 | 9.821 | 9.764 | 9.783 | 8,698,593 | +0.00(+0.00%) |
Nov 22, 2023 | 9.790 | 9.869 | 9.695 | 9.783 | 29,389,080 | -0.10(-0.99%) |
Nov 21, 2023 | 9.901 | 9.979 | 9.866 | 9.881 | 18,278,066 | +0.06(+0.60%) |
Nov 20, 2023 | 10.06 | 10.07 | 9.754 | 9.822 | 17,697,854 | -0.22(-2.15%) |
Nov 17, 2023 | 10.08 | 10.15 | 9.999 | 10.04 | 22,897,898 | -0.05(-0.49%) |
Nov 16, 2023 | 10.15 | 10.21 | 10.05 | 10.09 | 43,104,768 | -0.02(-0.19%) |
Nov 15, 2023 | 10.06 | 10.16 | 9.979 | 10.11 | 22,948,490 | -0.05(-0.48%) |
Nov 14, 2023 | 10.32 | 10.35 | 10.06 | 10.16 | 35,079,064 | -0.63(-5.81%) |
Nov 13, 2023 | 10.84 | 10.91 | 10.69 | 10.78 | 26,000,860 | +0.05(+0.46%) |
Nov 10, 2023 | 11.11 | 11.22 | 10.71 | 10.73 | 33,037,536 | -0.52(-4.61%) |
Nov 09, 2023 | 10.93 | 11.30 | 10.91 | 11.25 | 36,809,560 | +0.25(+2.32%) |
Nov 08, 2023 | 10.97 | 11.17 | 10.93 | 11.00 | 20,387,582 | -0.02(-0.18%) |
Nov 07, 2023 | 11.11 | 11.19 | 10.96 | 11.02 | 23,071,722 | -0.09(-0.79%) |
Nov 06, 2023 | 11.11 | 11.25 | 11.06 | 11.11 | 22,975,096 | -0.07(-0.61%) |
Nov 03, 2023 | 11.28 | 11.30 | 11.04 | 11.17 | 26,683,280 | -0.30(-2.65%) |
Nov 02, 2023 | 11.82 | 11.84 | 11.46 | 11.48 | 35,256,952 | -0.67(-5.48%) |