Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.520 | 8.580 | 8.450 | 8.496 | 26,622 | +0.11(+1.26%) |
Jan 30, 2024 | 8.365 | 8.540 | 8.365 | 8.390 | 7,257 | +0.10(+1.21%) |
Jan 29, 2024 | 8.260 | 8.300 | 8.190 | 8.290 | 35,062 | +0.05(+0.61%) |
Jan 26, 2024 | 8.380 | 8.400 | 8.240 | 8.240 | 445,219 | +0.25(+3.13%) |
Jan 25, 2024 | 8.000 | 8.040 | 7.930 | 7.990 | 10,941 | -0.14(-1.72%) |
Jan 24, 2024 | 8.220 | 8.220 | 8.130 | 8.130 | 13,114 | +0.07(+0.87%) |
Jan 23, 2024 | 8.035 | 8.070 | 8.020 | 8.060 | 30,836 | +0.20(+2.51%) |
Jan 22, 2024 | 7.865 | 7.958 | 7.850 | 7.862 | 19,895 | -0.16(-1.96%) |
Jan 19, 2024 | 7.940 | 8.110 | 7.940 | 8.020 | 14,646 | -0.11(-1.35%) |
Jan 18, 2024 | 8.070 | 8.130 | 8.000 | 8.130 | 2,349 | +0.07(+0.87%) |
Jan 17, 2024 | 8.050 | 8.070 | 8.000 | 8.060 | 10,973 | +0.11(+1.32%) |
Jan 16, 2024 | 7.970 | 8.009 | 7.920 | 7.955 | 532,034 | -0.28(-3.34%) |
Jan 12, 2024 | 8.225 | 8.271 | 8.210 | 8.230 | 292,899 | -0.24(-2.83%) |
Jan 11, 2024 | 8.440 | 8.500 | 8.440 | 8.470 | 242,685 | +0.02(+0.24%) |
Jan 10, 2024 | 8.430 | 8.508 | 8.430 | 8.450 | 110,645 | +0.02(+0.30%) |
Jan 09, 2024 | 8.435 | 8.450 | 8.408 | 8.425 | 4,877 | -0.01(-0.18%) |
Jan 08, 2024 | 8.357 | 8.480 | 8.357 | 8.440 | 15,849 | +0.12(+1.43%) |
Jan 05, 2024 | 8.360 | 8.435 | 8.321 | 8.321 | 8,554 | -0.15(-1.76%) |
Jan 04, 2024 | 8.585 | 8.585 | 8.450 | 8.470 | 7,083 | -0.03(-0.35%) |
Jan 03, 2024 | 8.570 | 8.590 | 8.475 | 8.500 | 26,072 | -0.21(-2.41%) |
Jan 02, 2024 | 8.725 | 8.740 | 8.690 | 8.710 | 20,152 | -0.03(-0.34%) |
Dec 29, 2023 | 9.010 | 9.010 | 8.740 | 8.740 | 67,501 | -0.05(-0.63%) |
Dec 28, 2023 | 8.800 | 8.859 | 8.795 | 8.795 | 50,909 | -0.04(-0.40%) |
Dec 27, 2023 | 8.840 | 8.860 | 8.830 | 8.830 | 25,645 | +0.01(+0.06%) |
Dec 26, 2023 | 8.850 | 8.850 | 8.750 | 8.825 | 4,377 | +0.05(+0.63%) |
Dec 22, 2023 | 8.800 | 8.860 | 8.770 | 8.770 | 4,210 | +0.01(+0.11%) |
Dec 21, 2023 | 8.730 | 8.819 | 8.730 | 8.760 | 13,609 | +0.11(+1.27%) |
Dec 20, 2023 | 8.780 | 8.930 | 8.650 | 8.650 | 38,875 | -0.12(-1.37%) |
Dec 19, 2023 | 8.775 | 8.805 | 8.730 | 8.770 | 25,115 | -0.02(-0.23%) |
Dec 18, 2023 | 8.750 | 8.840 | 8.750 | 8.790 | 26,254 | -0.02(-0.23%) |
Dec 15, 2023 | 8.750 | 8.850 | 8.750 | 8.810 | 63,056 | -0.05(-0.56%) |
Dec 14, 2023 | 8.905 | 8.960 | 8.840 | 8.860 | 20,132 | -0.04(-0.45%) |
Dec 13, 2023 | 8.770 | 8.930 | 8.737 | 8.900 | 212,945 | +0.02(+0.23%) |
Dec 12, 2023 | 8.773 | 8.980 | 8.773 | 8.880 | 8,875 | +0.06(+0.62%) |
Dec 11, 2023 | 9.020 | 9.050 | 8.790 | 8.825 | 29,872 | -0.18(-1.94%) |
Dec 08, 2023 | 9.044 | 9.120 | 8.900 | 9.000 | 5,241 | +0.11(+1.24%) |
Dec 07, 2023 | 8.810 | 8.900 | 8.720 | 8.890 | 16,221 | -0.13(-1.44%) |
Dec 06, 2023 | 9.085 | 9.160 | 9.010 | 9.020 | 88,509 | +0.02(+0.22%) |
Dec 05, 2023 | 8.940 | 9.025 | 8.940 | 9.000 | 9,036 | +0.03(+0.33%) |
Dec 04, 2023 | 8.985 | 9.000 | 8.910 | 8.970 | 164,084 | -0.13(-1.43%) |
Dec 01, 2023 | 9.024 | 9.172 | 9.024 | 9.100 | 12,266 | -0.03(-0.33%) |
Nov 30, 2023 | 9.230 | 9.230 | 9.120 | 9.130 | 3,970 | -0.17(-1.83%) |
Nov 29, 2023 | 9.301 | 9.360 | 9.270 | 9.300 | 6,263 | -0.05(-0.53%) |
Nov 28, 2023 | 9.170 | 9.350 | 9.170 | 9.350 | 26,030 | +0.14(+1.52%) |
Nov 27, 2023 | 9.240 | 9.250 | 9.160 | 9.210 | 7,794 | -0.19(-2.02%) |
Nov 24, 2023 | 9.285 | 9.400 | 9.285 | 9.400 | 8,542 | -0.15(-1.57%) |
Nov 22, 2023 | 9.660 | 9.660 | 9.550 | 9.550 | 7,034 | -0.27(-2.75%) |
Nov 21, 2023 | 9.760 | 9.820 | 9.730 | 9.820 | 1,027 | -0.09(-0.96%) |
Nov 20, 2023 | 9.990 | 9.990 | 9.915 | 9.915 | 1,302 | +0.04(+0.41%) |
Nov 17, 2023 | 9.900 | 9.910 | 9.850 | 9.875 | 9,487 | +0.13(+1.39%) |
Nov 16, 2023 | 9.790 | 9.815 | 9.740 | 9.740 | 2,279 | -0.12(-1.27%) |
Nov 15, 2023 | 9.852 | 9.930 | 9.830 | 9.865 | 3,480 | -0.09(-0.90%) |
Nov 14, 2023 | 9.840 | 9.955 | 9.840 | 9.955 | 24,307 | +0.60(+6.46%) |
Nov 13, 2023 | 9.330 | 9.450 | 9.330 | 9.351 | 16,398 | -0.04(-0.42%) |
Nov 10, 2023 | 9.305 | 9.390 | 9.290 | 9.390 | 9,132 | -0.04(-0.42%) |
Nov 09, 2023 | 9.450 | 9.470 | 9.430 | 9.430 | 109,790 | -0.05(-0.53%) |
Nov 08, 2023 | 9.560 | 9.600 | 9.480 | 9.480 | 2,070 | -0.20(-2.07%) |
Nov 07, 2023 | 9.470 | 9.680 | 9.470 | 9.680 | 47,733 | +0.04(+0.41%) |
Nov 06, 2023 | 9.635 | 9.750 | 9.633 | 9.640 | 5,841 | -0.00(-0.05%) |
Nov 03, 2023 | 9.620 | 9.650 | 9.570 | 9.645 | 3,255 | +0.45(+4.84%) |
Nov 02, 2023 | 9.130 | 9.200 | 9.130 | 9.200 | 464,632 | +0.63(+7.34%) |