Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.050 | 8.221 | 8.050 | 8.050 | 3,910 | +0.00(+0.00%) |
Jan 30, 2024 | 8.050 | 8.053 | 8.050 | 8.050 | 2,910 | +0.00(+0.00%) |
Jan 29, 2024 | 8.050 | 8.145 | 8.050 | 8.050 | 4,435 | -0.17(-2.13%) |
Jan 26, 2024 | 8.200 | 8.262 | 8.200 | 8.225 | 5,414 | +0.03(+0.30%) |
Jan 25, 2024 | 7.490 | 8.275 | 7.490 | 8.200 | 6,747 | +0.00(+0.00%) |
Jan 24, 2024 | 8.330 | 8.330 | 8.200 | 8.200 | 4,938 | +0.00(+0.00%) |
Jan 23, 2024 | 8.250 | 8.277 | 8.200 | 8.200 | 3,455 | -0.09(-1.09%) |
Jan 22, 2024 | 8.790 | 8.790 | 8.060 | 8.290 | 6,310 | -0.41(-4.71%) |
Jan 19, 2024 | 8.700 | 8.710 | 8.700 | 8.700 | 3,395 | +0.00(+0.00%) |
Jan 18, 2024 | 8.740 | 8.780 | 8.668 | 8.700 | 29,447 | -0.03(-0.33%) |
Jan 17, 2024 | 8.700 | 8.788 | 8.700 | 8.728 | 2,813 | +0.05(+0.56%) |
Jan 16, 2024 | 8.450 | 8.700 | 8.500 | 8.680 | 5,807 | -0.16(-1.81%) |
Jan 12, 2024 | 8.440 | 8.840 | 8.440 | 8.840 | 10,054 | +0.33(+3.88%) |
Jan 11, 2024 | 8.500 | 8.590 | 8.500 | 8.510 | 3,548 | -0.14(-1.62%) |
Jan 10, 2024 | 8.560 | 8.690 | 8.500 | 8.650 | 6,832 | -0.19(-2.15%) |
Jan 09, 2024 | 8.710 | 8.850 | 8.500 | 8.840 | 20,231 | +0.16(+1.84%) |
Jan 08, 2024 | 8.410 | 8.700 | 8.400 | 8.680 | 3,058 | +0.37(+4.45%) |
Jan 05, 2024 | 8.750 | 8.870 | 8.310 | 8.310 | 85,749 | -0.47(-5.35%) |
Jan 04, 2024 | 8.410 | 8.780 | 8.317 | 8.780 | 8,375 | +0.14(+1.62%) |
Jan 03, 2024 | 8.100 | 8.740 | 8.100 | 8.640 | 8,601 | +0.12(+1.41%) |
Jan 02, 2024 | 8.655 | 8.655 | 8.520 | 8.520 | 1,954 | -0.10(-1.16%) |
Dec 29, 2023 | 8.615 | 8.827 | 8.575 | 8.620 | 6,297 | -0.26(-2.93%) |
Dec 28, 2023 | 8.850 | 8.900 | 8.440 | 8.880 | 5,852 | -0.03(-0.34%) |
Dec 27, 2023 | 8.870 | 8.910 | 8.580 | 8.910 | 11,854 | +0.00(+0.00%) |
Dec 26, 2023 | 8.610 | 8.910 | 7.988 | 8.910 | 14,000 | +0.00(+0.00%) |
Dec 22, 2023 | 8.750 | 8.980 | 8.500 | 8.910 | 42,865 | +0.05(+0.56%) |
Dec 21, 2023 | 9.000 | 9.000 | 8.500 | 8.860 | 94,792 | +0.07(+0.80%) |
Dec 20, 2023 | 8.120 | 8.800 | 7.990 | 8.790 | 96,986 | +0.45(+5.40%) |
Dec 19, 2023 | 8.170 | 8.340 | 7.680 | 8.340 | 21,781 | +0.00(+0.00%) |
Dec 18, 2023 | 7.800 | 8.340 | 7.512 | 8.340 | 14,916 | +0.49(+6.24%) |
Dec 15, 2023 | 7.540 | 7.940 | 7.370 | 7.850 | 33,890 | +0.28(+3.70%) |
Dec 14, 2023 | 7.230 | 7.900 | 7.230 | 7.570 | 47,268 | +0.33(+4.56%) |
Dec 13, 2023 | 7.000 | 7.418 | 7.000 | 7.240 | 65,577 | +0.34(+4.93%) |
Dec 12, 2023 | 6.600 | 6.940 | 6.510 | 6.900 | 18,272 | +0.08(+1.25%) |
Dec 11, 2023 | 6.600 | 6.820 | 6.600 | 6.815 | 12,438 | -0.15(-2.22%) |
Dec 08, 2023 | 6.310 | 6.970 | 6.300 | 6.970 | 103,539 | +0.38(+5.77%) |
Dec 07, 2023 | 6.310 | 6.620 | 6.310 | 6.590 | 16,758 | +0.05(+0.76%) |
Dec 06, 2023 | 6.450 | 6.660 | 6.450 | 6.540 | 15,998 | -0.08(-1.21%) |
Dec 05, 2023 | 6.610 | 6.650 | 6.490 | 6.620 | 34,004 | -0.04(-0.60%) |
Dec 04, 2023 | 6.730 | 6.800 | 6.620 | 6.660 | 8,755 | +0.06(+0.91%) |
Dec 01, 2023 | 6.700 | 6.860 | 6.570 | 6.600 | 25,392 | -0.15(-2.22%) |
Nov 30, 2023 | 6.800 | 6.830 | 6.680 | 6.750 | 7,254 | -0.01(-0.15%) |
Nov 29, 2023 | 6.560 | 6.800 | 6.510 | 6.760 | 4,513 | -0.04(-0.59%) |
Nov 28, 2023 | 6.670 | 6.800 | 6.580 | 6.800 | 5,808 | +0.00(+0.00%) |
Nov 27, 2023 | 6.500 | 6.800 | 6.144 | 6.800 | 12,082 | +0.16(+2.41%) |
Nov 24, 2023 | 6.593 | 6.790 | 6.593 | 6.640 | 6,096 | -0.01(-0.15%) |
Nov 22, 2023 | 6.750 | 6.800 | 6.475 | 6.650 | 16,790 | -0.10(-1.48%) |
Nov 21, 2023 | 6.500 | 6.750 | 6.400 | 6.750 | 6,098 | -0.05(-0.74%) |
Nov 20, 2023 | 6.470 | 6.800 | 6.114 | 6.800 | 7,050 | +0.09(+1.34%) |
Nov 17, 2023 | 6.380 | 6.710 | 6.380 | 6.710 | 9,672 | +0.25(+3.87%) |
Nov 16, 2023 | 6.750 | 6.790 | 6.300 | 6.460 | 21,881 | +0.24(+3.86%) |
Nov 15, 2023 | 5.550 | 6.800 | 5.550 | 6.220 | 14,293 | +0.46(+7.99%) |
Nov 14, 2023 | 5.500 | 5.910 | 5.500 | 5.760 | 5,883 | +0.26(+4.73%) |
Nov 13, 2023 | 4.990 | 5.510 | 4.990 | 5.500 | 1,549 | +0.27(+5.24%) |
Nov 10, 2023 | 4.960 | 5.226 | 4.960 | 5.226 | 2,311 | +0.03(+0.50%) |
Nov 09, 2023 | 5.270 | 5.270 | 5.189 | 5.200 | 2,517 | +0.13(+2.56%) |
Nov 08, 2023 | 5.010 | 5.070 | 5.010 | 5.070 | 1,005 | -0.12(-2.31%) |
Nov 07, 2023 | 4.972 | 5.190 | 4.972 | 5.190 | 2,072 | -0.01(-0.19%) |
Nov 06, 2023 | 5.150 | 5.230 | 5.000 | 5.200 | 4,234 | +0.00(+0.00%) |
Nov 03, 2023 | 5.300 | 5.340 | 5.200 | 5.200 | 3,636 | -0.04(-0.76%) |
Nov 02, 2023 | 4.830 | 5.270 | 4.830 | 5.240 | 3,187 | +0.06(+1.16%) |