Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.620 | 8.790 | 8.600 | 8.600 | 3,541 | -0.18(-2.05%) |
Jan 30, 2024 | 8.750 | 8.810 | 8.600 | 8.780 | 10,736 | +0.17(+1.97%) |
Jan 29, 2024 | 8.670 | 8.670 | 8.580 | 8.610 | 4,101 | -0.04(-0.46%) |
Jan 26, 2024 | 8.650 | 8.700 | 8.579 | 8.650 | 3,836 | -0.10(-1.14%) |
Jan 25, 2024 | 8.270 | 8.750 | 8.190 | 8.750 | 4,380 | +0.36(+4.29%) |
Jan 23, 2024 | 8.390 | 293 | -0.21(-2.44%) | |||
Jan 22, 2024 | 8.500 | 8.610 | 8.200 | 8.600 | 7,984 | +0.20(+2.38%) |
Jan 19, 2024 | 8.180 | 8.400 | 8.140 | 8.400 | 5,872 | +0.21(+2.50%) |
Jan 18, 2024 | 8.250 | 8.313 | 8.195 | 8.195 | 577 | -0.04(-0.55%) |
Jan 17, 2024 | 8.150 | 8.240 | 8.150 | 8.240 | 1,951 | +0.00(+0.00%) |
Jan 16, 2024 | 8.450 | 8.540 | 8.150 | 8.240 | 3,862 | -0.10(-1.20%) |
Jan 12, 2024 | 8.376 | 8.400 | 8.170 | 8.340 | 4,263 | +0.21(+2.58%) |
Jan 11, 2024 | 8.480 | 8.584 | 8.130 | 8.130 | 10,300 | -0.35(-4.13%) |
Jan 10, 2024 | 8.180 | 8.480 | 8.160 | 8.480 | 7,168 | +0.21(+2.54%) |
Jan 09, 2024 | 8.320 | 8.474 | 8.110 | 8.270 | 4,738 | -0.18(-2.07%) |
Jan 08, 2024 | 8.300 | 8.470 | 8.200 | 8.445 | 3,412 | +0.01(+0.06%) |
Jan 05, 2024 | 8.410 | 8.592 | 8.370 | 8.440 | 4,132 | -0.28(-3.21%) |
Jan 04, 2024 | 8.200 | 8.740 | 8.200 | 8.720 | 8,961 | +0.32(+3.81%) |
Jan 03, 2024 | 8.440 | 8.440 | 8.120 | 8.400 | 11,204 | +0.24(+2.94%) |
Jan 02, 2024 | 8.300 | 8.450 | 8.110 | 8.160 | 6,691 | -0.27(-3.18%) |
Dec 29, 2023 | 8.230 | 8.450 | 8.230 | 8.428 | 11,935 | +0.16(+1.91%) |
Dec 28, 2023 | 8.130 | 8.386 | 8.130 | 8.270 | 7,677 | +0.20(+2.48%) |
Dec 27, 2023 | 8.020 | 8.330 | 7.930 | 8.070 | 28,209 | -0.26(-3.12%) |
Dec 26, 2023 | 8.250 | 8.480 | 8.120 | 8.330 | 8,602 | -0.02(-0.24%) |
Dec 22, 2023 | 7.900 | 8.390 | 7.900 | 8.350 | 11,037 | +0.15(+1.83%) |
Dec 21, 2023 | 8.410 | 8.450 | 8.200 | 8.200 | 3,820 | -0.22(-2.61%) |
Dec 20, 2023 | 8.250 | 8.500 | 8.140 | 8.420 | 7,038 | +0.43(+5.38%) |
Dec 19, 2023 | 7.820 | 8.280 | 7.810 | 7.990 | 18,328 | -0.03(-0.37%) |
Dec 18, 2023 | 8.000 | 8.180 | 7.810 | 8.020 | 7,061 | -0.12(-1.47%) |
Dec 15, 2023 | 8.000 | 8.170 | 7.810 | 8.140 | 12,488 | +0.17(+2.13%) |
Dec 14, 2023 | 8.050 | 8.250 | 7.700 | 7.970 | 31,583 | -0.01(-0.13%) |
Dec 13, 2023 | 7.980 | 8.440 | 7.970 | 7.980 | 17,046 | +0.06(+0.76%) |
Dec 12, 2023 | 7.840 | 8.160 | 7.728 | 7.920 | 9,157 | -0.09(-1.12%) |
Dec 11, 2023 | 8.010 | 8.080 | 8.010 | 8.010 | 4,866 | +0.04(+0.46%) |
Dec 08, 2023 | 8.000 | 8.010 | 7.880 | 7.973 | 15,689 | +0.02(+0.29%) |
Dec 07, 2023 | 8.240 | 8.240 | 7.800 | 7.950 | 18,315 | -0.13(-1.61%) |
Dec 06, 2023 | 8.300 | 8.417 | 8.050 | 8.080 | 7,047 | -0.06(-0.74%) |
Dec 05, 2023 | 8.210 | 8.325 | 8.120 | 8.140 | 12,936 | -0.26(-3.10%) |
Dec 04, 2023 | 8.450 | 8.570 | 8.180 | 8.400 | 15,642 | -0.17(-1.98%) |
Dec 01, 2023 | 8.520 | 8.600 | 8.520 | 8.570 | 1,083 | +0.08(+0.94%) |
Nov 30, 2023 | 8.672 | 8.672 | 8.400 | 8.490 | 8,190 | -0.24(-2.75%) |
Nov 29, 2023 | 8.410 | 9.440 | 8.410 | 8.730 | 59,800 | -0.56(-6.08%) |
Nov 28, 2023 | 8.972 | 9.650 | 8.950 | 9.295 | 5,135 | -0.01(-0.05%) |
Nov 27, 2023 | 9.520 | 9.520 | 9.245 | 9.300 | 5,405 | -0.08(-0.85%) |
Nov 24, 2023 | 8.890 | 9.560 | 8.800 | 9.380 | 13,060 | +0.70(+8.06%) |
Nov 22, 2023 | 8.380 | 8.750 | 8.380 | 8.680 | 4,704 | +0.24(+2.84%) |
Nov 21, 2023 | 8.310 | 8.780 | 8.310 | 8.440 | 8,439 | -0.10(-1.17%) |
Nov 20, 2023 | 8.250 | 8.650 | 8.250 | 8.540 | 4,939 | +0.24(+2.89%) |
Nov 17, 2023 | 8.210 | 8.800 | 8.210 | 8.300 | 12,919 | +0.09(+1.10%) |
Nov 16, 2023 | 8.420 | 8.790 | 8.210 | 8.210 | 8,565 | -0.38(-4.42%) |
Nov 15, 2023 | 8.560 | 8.963 | 8.300 | 8.590 | 16,643 | +0.29(+3.49%) |
Nov 14, 2023 | 8.000 | 8.900 | 7.500 | 8.300 | 77,634 | -1.35(-13.99%) |
Nov 13, 2023 | 9.020 | 10.00 | 9.020 | 9.650 | 11,396 | +0.28(+2.99%) |
Nov 10, 2023 | 9.818 | 9.818 | 9.120 | 9.370 | 2,808 | -0.44(-4.49%) |
Nov 09, 2023 | 9.620 | 9.810 | 8.920 | 9.810 | 8,621 | +1.02(+11.60%) |
Nov 08, 2023 | 8.800 | 8.800 | 8.310 | 8.790 | 26,546 | +0.28(+3.29%) |
Nov 07, 2023 | 8.190 | 8.807 | 8.190 | 8.510 | 8,956 | +0.05(+0.59%) |
Nov 06, 2023 | 8.550 | 8.980 | 8.440 | 8.460 | 4,007 | -0.18(-2.08%) |
Nov 03, 2023 | 9.610 | 9.610 | 8.630 | 8.640 | 25,198 | -0.65(-7.05%) |
Nov 02, 2023 | 9.040 | 9.720 | 9.040 | 9.295 | 1,761 | -0.10(-1.01%) |