Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.540 | 8.760 | 8.540 | 8.600 | 482,398 | -0.03(-0.35%) |
Jan 30, 2024 | 8.770 | 8.770 | 8.620 | 8.630 | 236,639 | -0.15(-1.71%) |
Jan 29, 2024 | 8.640 | 8.780 | 8.590 | 8.780 | 574,126 | +0.12(+1.40%) |
Jan 26, 2024 | 8.760 | 8.800 | 8.200 | 8.659 | 222,757 | -0.07(-0.81%) |
Jan 25, 2024 | 8.740 | 8.785 | 8.710 | 8.730 | 340,043 | +0.04(+0.46%) |
Jan 24, 2024 | 8.710 | 8.760 | 8.645 | 8.690 | 213,601 | +0.04(+0.46%) |
Jan 23, 2024 | 8.700 | 8.730 | 8.640 | 8.650 | 317,627 | +0.00(+0.00%) |
Jan 22, 2024 | 8.490 | 8.670 | 8.490 | 8.650 | 272,957 | +0.23(+2.73%) |
Jan 19, 2024 | 8.450 | 8.450 | 8.260 | 8.420 | 462,843 | +0.00(+0.00%) |
Jan 18, 2024 | 8.550 | 8.600 | 8.390 | 8.420 | 191,075 | -0.10(-1.17%) |
Jan 17, 2024 | 8.520 | 8.540 | 8.465 | 8.520 | 511,014 | -0.04(-0.47%) |
Jan 16, 2024 | 8.470 | 8.570 | 8.440 | 8.560 | 355,886 | +0.02(+0.23%) |
Jan 12, 2024 | 8.580 | 8.600 | 8.480 | 8.540 | 211,651 | +0.03(+0.35%) |
Jan 11, 2024 | 8.570 | 8.570 | 8.490 | 8.510 | 206,381 | -0.06(-0.70%) |
Jan 10, 2024 | 8.500 | 8.595 | 8.459 | 8.570 | 224,043 | +0.07(+0.82%) |
Jan 09, 2024 | 8.530 | 8.550 | 8.475 | 8.500 | 318,659 | -0.14(-1.62%) |
Jan 08, 2024 | 8.570 | 8.640 | 8.550 | 8.640 | 377,678 | +0.06(+0.70%) |
Jan 05, 2024 | 8.700 | 8.798 | 8.580 | 8.580 | 246,026 | -0.12(-1.38%) |
Jan 04, 2024 | 8.700 | 8.810 | 8.690 | 8.700 | 285,365 | -0.01(-0.11%) |
Jan 03, 2024 | 8.700 | 8.800 | 8.650 | 8.710 | 249,539 | -0.01(-0.11%) |
Jan 02, 2024 | 8.730 | 8.770 | 8.660 | 8.720 | 292,041 | -0.02(-0.23%) |
Dec 29, 2023 | 8.750 | 8.830 | 8.660 | 8.740 | 604,792 | -0.02(-0.23%) |
Dec 28, 2023 | 8.830 | 8.860 | 8.715 | 8.760 | 159,993 | -0.11(-1.24%) |
Dec 27, 2023 | 8.940 | 8.970 | 8.865 | 8.870 | 369,650 | -0.07(-0.78%) |
Dec 26, 2023 | 8.860 | 8.960 | 8.860 | 8.940 | 116,107 | +0.06(+0.68%) |
Dec 22, 2023 | 9.000 | 9.030 | 8.850 | 8.880 | 206,985 | -0.07(-0.78%) |
Dec 21, 2023 | 8.940 | 9.045 | 8.905 | 8.950 | 578,203 | +0.03(+0.34%) |
Dec 20, 2023 | 8.880 | 9.070 | 8.845 | 8.920 | 452,060 | +0.00(+0.00%) |
Dec 19, 2023 | 8.940 | 9.000 | 8.810 | 8.920 | 388,693 | +0.08(+0.90%) |
Dec 18, 2023 | 8.760 | 8.890 | 8.670 | 8.840 | 354,430 | +0.12(+1.38%) |
Dec 15, 2023 | 8.990 | 8.990 | 8.710 | 8.720 | 1,079,363 | -0.19(-2.13%) |
Dec 14, 2023 | 8.990 | 8.990 | 8.800 | 8.910 | 408,775 | +0.01(+0.11%) |
Dec 13, 2023 | 8.660 | 8.970 | 8.660 | 8.900 | 662,370 | +0.24(+2.77%) |
Dec 12, 2023 | 8.650 | 8.750 | 8.620 | 8.660 | 244,981 | -0.01(-0.12%) |
Dec 11, 2023 | 8.700 | 8.720 | 8.605 | 8.670 | 232,171 | -0.02(-0.23%) |
Dec 08, 2023 | 8.680 | 8.740 | 8.610 | 8.690 | 189,406 | +0.02(+0.23%) |
Dec 07, 2023 | 8.440 | 8.670 | 8.440 | 8.670 | 237,309 | +0.20(+2.36%) |
Dec 06, 2023 | 8.710 | 8.850 | 8.470 | 8.470 | 317,351 | -0.22(-2.53%) |
Dec 05, 2023 | 8.750 | 8.840 | 8.645 | 8.690 | 499,901 | -0.07(-0.80%) |
Dec 04, 2023 | 8.350 | 8.760 | 8.350 | 8.760 | 607,739 | +0.38(+4.53%) |
Dec 01, 2023 | 8.160 | 8.447 | 8.160 | 8.380 | 435,920 | +0.18(+2.20%) |
Nov 30, 2023 | 8.060 | 8.250 | 8.060 | 8.200 | 500,571 | +0.13(+1.61%) |
Nov 29, 2023 | 8.170 | 8.200 | 8.070 | 8.070 | 472,856 | -0.04(-0.49%) |
Nov 28, 2023 | 8.120 | 8.145 | 7.720 | 8.110 | 808,581 | +0.00(+0.00%) |
Nov 27, 2023 | 8.150 | 8.200 | 8.025 | 8.110 | 440,723 | -0.13(-1.58%) |
Nov 24, 2023 | 8.290 | 8.330 | 8.220 | 8.240 | 106,533 | -0.04(-0.48%) |
Nov 22, 2023 | 8.250 | 8.406 | 8.235 | 8.280 | 361,081 | -0.01(-0.12%) |
Nov 21, 2023 | 8.340 | 8.410 | 8.261 | 8.290 | 342,212 | -0.10(-1.19%) |
Nov 20, 2023 | 8.220 | 8.510 | 8.220 | 8.390 | 418,092 | +0.15(+1.82%) |
Nov 17, 2023 | 8.410 | 8.420 | 8.130 | 8.240 | 609,718 | -0.08(-0.96%) |
Nov 16, 2023 | 8.710 | 8.850 | 8.065 | 8.320 | 715,325 | -0.29(-3.37%) |
Nov 15, 2023 | 8.480 | 8.680 | 8.480 | 8.610 | 430,162 | +0.09(+1.06%) |
Nov 14, 2023 | 8.390 | 8.610 | 8.380 | 8.520 | 338,997 | +0.27(+3.27%) |
Nov 13, 2023 | 8.240 | 8.315 | 8.210 | 8.250 | 224,845 | +0.03(+0.36%) |
Nov 10, 2023 | 8.290 | 8.300 | 8.160 | 8.220 | 231,771 | -0.06(-0.72%) |
Nov 09, 2023 | 8.260 | 8.315 | 8.220 | 8.280 | 184,123 | +0.04(+0.49%) |
Nov 08, 2023 | 8.330 | 8.330 | 8.210 | 8.240 | 130,204 | -0.07(-0.84%) |
Nov 07, 2023 | 8.430 | 8.460 | 8.300 | 8.310 | 163,972 | -0.19(-2.24%) |
Nov 06, 2023 | 8.540 | 8.545 | 8.445 | 8.500 | 242,136 | +0.01(+0.12%) |
Nov 03, 2023 | 8.500 | 8.560 | 8.430 | 8.490 | 452,871 | +0.11(+1.31%) |
Nov 02, 2023 | 8.170 | 8.450 | 8.150 | 8.380 | 506,495 | +0.24(+2.95%) |