Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.970 | 8.210 | 7.790 | 7.900 | 464,376 | -0.09(-1.13%) |
Jan 30, 2024 | 8.310 | 8.440 | 7.910 | 7.990 | 1,207,605 | -0.38(-4.54%) |
Jan 29, 2024 | 7.890 | 8.460 | 7.650 | 8.370 | 272,122 | +0.51(+6.49%) |
Jan 26, 2024 | 8.190 | 8.340 | 7.790 | 7.860 | 260,425 | -0.24(-2.96%) |
Jan 25, 2024 | 7.770 | 8.170 | 7.730 | 8.100 | 289,104 | +0.33(+4.25%) |
Jan 24, 2024 | 8.190 | 8.190 | 7.695 | 7.770 | 342,734 | -0.24(-3.00%) |
Jan 23, 2024 | 8.170 | 8.390 | 7.990 | 8.010 | 394,067 | +0.05(+0.63%) |
Jan 22, 2024 | 8.240 | 8.590 | 7.810 | 7.960 | 677,844 | -0.20(-2.45%) |
Jan 19, 2024 | 8.230 | 8.290 | 7.900 | 8.160 | 327,512 | -0.03(-0.37%) |
Jan 18, 2024 | 8.530 | 8.530 | 7.940 | 8.190 | 443,786 | -0.22(-2.62%) |
Jan 17, 2024 | 8.440 | 8.720 | 8.240 | 8.410 | 784,959 | -0.31(-3.56%) |
Jan 16, 2024 | 9.210 | 9.335 | 8.550 | 8.720 | 438,339 | -0.65(-6.94%) |
Jan 12, 2024 | 9.470 | 9.830 | 9.290 | 9.370 | 351,347 | +0.02(+0.21%) |
Jan 11, 2024 | 9.650 | 9.850 | 9.240 | 9.350 | 652,367 | -0.52(-5.27%) |
Jan 10, 2024 | 9.750 | 10.02 | 9.560 | 9.870 | 1,049,187 | +0.12(+1.23%) |
Jan 09, 2024 | 9.750 | 10.15 | 9.430 | 9.750 | 1,066,933 | -0.21(-2.11%) |
Jan 08, 2024 | 9.770 | 10.04 | 9.440 | 9.960 | 736,742 | +0.09(+0.91%) |
Jan 05, 2024 | 9.700 | 9.970 | 9.250 | 9.870 | 679,128 | +0.02(+0.20%) |
Jan 04, 2024 | 9.690 | 10.05 | 9.580 | 9.850 | 1,002,207 | +0.21(+2.18%) |
Jan 03, 2024 | 9.950 | 10.02 | 9.380 | 9.640 | 1,382,094 | -0.58(-5.68%) |
Jan 02, 2024 | 10.37 | 10.78 | 9.990 | 10.22 | 1,022,916 | -0.10(-0.97%) |
Dec 29, 2023 | 10.67 | 10.78 | 10.18 | 10.32 | 428,106 | -0.39(-3.64%) |
Dec 28, 2023 | 9.830 | 10.78 | 9.800 | 10.71 | 814,658 | +0.96(+9.85%) |
Dec 27, 2023 | 9.930 | 10.06 | 9.655 | 9.750 | 914,809 | +0.07(+0.72%) |
Dec 26, 2023 | 9.770 | 9.850 | 9.583 | 9.680 | 2,160,008 | +0.11(+1.15%) |
Dec 22, 2023 | 9.310 | 10.00 | 9.310 | 9.570 | 1,407,876 | +0.37(+4.02%) |
Dec 21, 2023 | 10.15 | 10.27 | 9.180 | 9.200 | 596,866 | -0.63(-6.41%) |
Dec 20, 2023 | 9.860 | 10.56 | 9.640 | 9.830 | 783,448 | -0.10(-1.01%) |
Dec 19, 2023 | 9.250 | 10.02 | 9.250 | 9.930 | 1,130,753 | +0.93(+10.33%) |
Dec 18, 2023 | 9.080 | 9.370 | 8.850 | 9.000 | 484,928 | -0.08(-0.88%) |
Dec 15, 2023 | 9.070 | 9.250 | 8.805 | 9.080 | 2,558,711 | +0.14(+1.57%) |
Dec 14, 2023 | 8.720 | 9.580 | 8.700 | 8.940 | 1,457,334 | +0.53(+6.30%) |
Dec 13, 2023 | 8.250 | 8.500 | 7.850 | 8.410 | 1,105,840 | +0.12(+1.45%) |
Dec 12, 2023 | 8.310 | 8.520 | 8.150 | 8.290 | 429,297 | -0.12(-1.43%) |
Dec 11, 2023 | 8.540 | 8.560 | 8.170 | 8.410 | 906,286 | -0.19(-2.21%) |
Dec 08, 2023 | 8.480 | 8.930 | 8.250 | 8.600 | 962,066 | +0.05(+0.58%) |
Dec 07, 2023 | 8.260 | 8.715 | 8.050 | 8.550 | 593,576 | +0.21(+2.58%) |
Dec 06, 2023 | 7.730 | 8.390 | 7.660 | 8.335 | 575,121 | +0.63(+8.11%) |
Dec 05, 2023 | 7.420 | 7.760 | 7.180 | 7.710 | 698,678 | +0.20(+2.66%) |
Dec 04, 2023 | 6.860 | 7.530 | 6.580 | 7.510 | 857,346 | +0.60(+8.68%) |
Dec 01, 2023 | 6.210 | 6.970 | 5.950 | 6.910 | 555,305 | +0.69(+11.09%) |
Nov 30, 2023 | 6.180 | 6.380 | 6.010 | 6.220 | 2,424,092 | +0.09(+1.47%) |
Nov 29, 2023 | 5.910 | 6.745 | 5.910 | 6.130 | 432,342 | +0.33(+5.69%) |
Nov 28, 2023 | 5.920 | 5.920 | 5.680 | 5.800 | 395,386 | -0.14(-2.36%) |
Nov 27, 2023 | 6.110 | 6.110 | 5.650 | 5.940 | 614,812 | -0.28(-4.50%) |
Nov 24, 2023 | 6.210 | 6.360 | 6.000 | 6.220 | 153,490 | +0.00(+0.00%) |
Nov 22, 2023 | 6.280 | 6.580 | 6.090 | 6.220 | 247,482 | +0.05(+0.81%) |
Nov 21, 2023 | 6.430 | 6.430 | 6.120 | 6.170 | 250,479 | -0.34(-5.22%) |
Nov 20, 2023 | 6.310 | 6.805 | 6.180 | 6.510 | 417,006 | +0.21(+3.33%) |
Nov 17, 2023 | 6.090 | 6.525 | 6.015 | 6.300 | 494,739 | +0.23(+3.79%) |
Nov 16, 2023 | 6.790 | 6.790 | 5.826 | 6.070 | 379,081 | -0.38(-5.89%) |
Nov 15, 2023 | 6.280 | 6.740 | 6.261 | 6.450 | 677,254 | +0.15(+2.38%) |
Nov 14, 2023 | 5.720 | 6.575 | 5.720 | 6.300 | 1,226,122 | +1.04(+19.77%) |
Nov 13, 2023 | 5.250 | 5.390 | 4.960 | 5.260 | 317,219 | -0.01(-0.19%) |
Nov 10, 2023 | 5.300 | 5.415 | 5.020 | 5.270 | 380,952 | -0.01(-0.19%) |
Nov 09, 2023 | 5.670 | 5.885 | 5.200 | 5.280 | 486,019 | -0.30(-5.38%) |
Nov 08, 2023 | 6.020 | 6.060 | 5.470 | 5.580 | 1,253,098 | -0.44(-7.31%) |
Nov 07, 2023 | 5.880 | 6.040 | 5.710 | 6.020 | 441,920 | +0.11(+1.95%) |
Nov 06, 2023 | 6.340 | 6.400 | 5.755 | 5.905 | 450,157 | -0.55(-8.59%) |
Nov 03, 2023 | 5.740 | 6.670 | 5.700 | 6.460 | 650,323 | +0.91(+16.29%) |
Nov 02, 2023 | 5.570 | 5.710 | 5.030 | 5.555 | 1,137,127 | -0.11(-1.86%) |