Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.190 | 9.235 | 8.770 | 8.790 | 1,166,976 | -0.42(-4.56%) |
Jan 30, 2024 | 9.230 | 9.320 | 9.185 | 9.210 | 540,329 | -0.11(-1.18%) |
Jan 29, 2024 | 8.980 | 9.325 | 8.870 | 9.320 | 1,163,509 | +0.34(+3.79%) |
Jan 26, 2024 | 9.140 | 9.210 | 8.950 | 8.980 | 1,044,367 | -0.11(-1.21%) |
Jan 25, 2024 | 9.090 | 9.210 | 8.950 | 9.090 | 841,374 | +0.18(+2.02%) |
Jan 24, 2024 | 9.280 | 9.280 | 8.860 | 8.910 | 866,595 | -0.24(-2.62%) |
Jan 23, 2024 | 9.330 | 9.330 | 9.130 | 9.150 | 1,770,290 | -0.01(-0.11%) |
Jan 22, 2024 | 8.920 | 9.160 | 8.850 | 9.160 | 806,228 | +0.27(+3.04%) |
Jan 19, 2024 | 8.880 | 8.925 | 8.630 | 8.890 | 898,075 | +0.07(+0.79%) |
Jan 18, 2024 | 8.890 | 8.950 | 8.685 | 8.820 | 598,690 | -0.02(-0.23%) |
Jan 17, 2024 | 8.800 | 8.925 | 8.725 | 8.840 | 875,789 | -0.16(-1.78%) |
Jan 16, 2024 | 8.810 | 9.000 | 8.745 | 9.000 | 1,014,161 | +0.09(+1.01%) |
Jan 12, 2024 | 9.070 | 9.210 | 8.825 | 8.910 | 895,726 | +0.06(+0.68%) |
Jan 11, 2024 | 8.750 | 8.860 | 8.635 | 8.850 | 1,125,947 | +0.08(+0.91%) |
Jan 10, 2024 | 8.710 | 8.800 | 8.680 | 8.770 | 683,148 | +0.01(+0.11%) |
Jan 09, 2024 | 8.750 | 8.850 | 8.690 | 8.760 | 543,670 | -0.14(-1.57%) |
Jan 08, 2024 | 8.770 | 8.930 | 8.695 | 8.900 | 674,192 | +0.17(+1.95%) |
Jan 05, 2024 | 8.640 | 8.860 | 8.550 | 8.730 | 689,884 | -0.01(-0.11%) |
Jan 04, 2024 | 8.730 | 8.850 | 8.635 | 8.740 | 843,412 | +0.03(+0.34%) |
Jan 03, 2024 | 8.970 | 8.970 | 8.675 | 8.710 | 1,228,119 | -0.37(-4.07%) |
Jan 02, 2024 | 9.000 | 9.235 | 8.980 | 9.080 | 1,168,500 | -0.13(-1.41%) |
Dec 29, 2023 | 9.280 | 9.340 | 9.175 | 9.210 | 789,019 | -0.11(-1.18%) |
Dec 28, 2023 | 9.280 | 9.480 | 9.220 | 9.320 | 816,054 | +0.00(+0.00%) |
Dec 27, 2023 | 9.290 | 9.340 | 9.235 | 9.320 | 715,705 | +0.03(+0.32%) |
Dec 26, 2023 | 9.200 | 9.330 | 8.658 | 9.290 | 785,958 | +0.18(+1.98%) |
Dec 22, 2023 | 8.970 | 9.160 | 8.960 | 9.110 | 968,382 | +0.18(+2.02%) |
Dec 21, 2023 | 8.800 | 8.960 | 8.770 | 8.930 | 1,112,389 | +0.23(+2.64%) |
Dec 20, 2023 | 8.830 | 8.930 | 8.600 | 8.700 | 1,589,911 | -0.09(-1.02%) |
Dec 19, 2023 | 8.720 | 8.870 | 8.640 | 8.790 | 1,437,477 | +0.18(+2.09%) |
Dec 18, 2023 | 8.680 | 8.690 | 8.510 | 8.610 | 1,060,876 | -0.02(-0.23%) |
Dec 15, 2023 | 8.810 | 8.810 | 8.530 | 8.630 | 2,224,320 | -0.09(-1.03%) |
Dec 14, 2023 | 8.390 | 8.790 | 8.320 | 8.720 | 1,689,576 | +0.56(+6.86%) |
Dec 13, 2023 | 7.580 | 8.190 | 7.580 | 8.160 | 1,627,307 | +0.26(+3.29%) |
Dec 12, 2023 | 8.110 | 8.110 | 7.630 | 7.900 | 846,916 | -0.19(-2.35%) |
Dec 11, 2023 | 7.950 | 8.100 | 7.885 | 8.090 | 1,346,131 | +0.14(+1.76%) |
Dec 08, 2023 | 7.950 | 8.045 | 7.510 | 7.950 | 989,971 | -0.02(-0.25%) |
Dec 07, 2023 | 7.800 | 7.970 | 7.760 | 7.970 | 1,389,174 | +0.21(+2.71%) |
Dec 06, 2023 | 7.800 | 8.020 | 7.731 | 7.760 | 991,694 | -0.03(-0.39%) |
Dec 05, 2023 | 7.970 | 7.970 | 7.760 | 7.790 | 991,155 | -0.22(-2.75%) |
Dec 04, 2023 | 7.680 | 8.035 | 7.675 | 8.010 | 1,532,102 | +0.29(+3.76%) |
Dec 01, 2023 | 7.310 | 7.750 | 7.220 | 7.720 | 1,160,961 | +0.40(+5.46%) |
Nov 30, 2023 | 7.260 | 7.350 | 7.150 | 7.320 | 1,199,725 | +0.04(+0.55%) |
Nov 29, 2023 | 7.280 | 7.388 | 7.240 | 7.280 | 818,732 | +0.10(+1.39%) |
Nov 28, 2023 | 7.300 | 7.320 | 7.150 | 7.180 | 635,274 | -0.12(-1.64%) |
Nov 27, 2023 | 7.200 | 7.380 | 7.060 | 7.300 | 1,366,429 | +0.03(+0.41%) |
Nov 24, 2023 | 7.100 | 7.285 | 7.080 | 7.270 | 705,118 | +0.18(+2.54%) |
Nov 22, 2023 | 7.150 | 7.240 | 7.090 | 7.090 | 566,267 | +0.00(+0.00%) |
Nov 21, 2023 | 7.230 | 7.270 | 7.045 | 7.090 | 659,380 | -0.21(-2.88%) |
Nov 20, 2023 | 7.190 | 7.470 | 7.090 | 7.300 | 1,602,899 | +0.11(+1.53%) |
Nov 17, 2023 | 7.250 | 7.310 | 7.120 | 7.190 | 987,742 | +0.03(+0.42%) |
Nov 16, 2023 | 7.270 | 7.335 | 7.150 | 7.160 | 1,498,398 | -0.15(-2.05%) |
Nov 15, 2023 | 7.280 | 7.370 | 7.230 | 7.310 | 1,381,935 | +0.01(+0.14%) |
Nov 14, 2023 | 7.170 | 7.355 | 7.160 | 7.300 | 1,815,444 | +0.45(+6.57%) |
Nov 13, 2023 | 6.870 | 6.950 | 6.780 | 6.850 | 1,274,377 | -0.10(-1.44%) |
Nov 10, 2023 | 6.850 | 7.030 | 6.730 | 6.950 | 1,681,003 | +0.18(+2.66%) |
Nov 09, 2023 | 7.160 | 7.210 | 6.620 | 6.770 | 1,888,558 | -0.36(-5.05%) |
Nov 08, 2023 | 6.300 | 7.220 | 6.020 | 7.130 | 1,114,621 | +0.23(+3.33%) |
Nov 07, 2023 | 6.890 | 6.985 | 6.785 | 6.900 | 1,567,126 | -0.04(-0.58%) |
Nov 06, 2023 | 7.040 | 7.040 | 6.880 | 6.940 | 1,080,257 | -0.12(-1.70%) |
Nov 03, 2023 | 7.010 | 7.185 | 6.935 | 7.060 | 1,195,718 | +0.24(+3.52%) |
Nov 02, 2023 | 6.740 | 6.880 | 6.635 | 6.820 | 1,068,815 | +0.22(+3.33%) |