Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.205 | 9.214 | 9.142 | 9.151 | 655,189 | -0.05(-0.49%) |
Jan 30, 2024 | 9.187 | 9.210 | 9.160 | 9.196 | 561,335 | +0.02(+0.20%) |
Jan 29, 2024 | 9.151 | 9.205 | 9.133 | 9.178 | 752,206 | +0.04(+0.40%) |
Jan 26, 2024 | 9.205 | 9.224 | 9.123 | 9.142 | 468,348 | -0.05(-0.59%) |
Jan 25, 2024 | 9.251 | 9.258 | 9.151 | 9.196 | 587,141 | -0.02(-0.20%) |
Jan 24, 2024 | 9.214 | 9.278 | 9.187 | 9.214 | 601,900 | +0.03(+0.30%) |
Jan 23, 2024 | 9.133 | 9.205 | 9.096 | 9.187 | 591,126 | +0.05(+0.60%) |
Jan 22, 2024 | 9.005 | 9.133 | 8.992 | 9.133 | 406,132 | +0.15(+1.72%) |
Jan 19, 2024 | 8.942 | 9.051 | 8.942 | 8.978 | 624,680 | +0.04(+0.41%) |
Jan 18, 2024 | 9.005 | 9.005 | 8.919 | 8.942 | 430,104 | -0.03(-0.30%) |
Jan 17, 2024 | 9.078 | 9.078 | 8.925 | 8.969 | 569,295 | -0.14(-1.50%) |
Jan 16, 2024 | 9.051 | 9.160 | 8.978 | 9.105 | 891,749 | +0.12(+1.32%) |
Jan 12, 2024 | 8.878 | 9.033 | 8.878 | 8.987 | 522,883 | +0.09(+1.02%) |
Jan 11, 2024 | 8.896 | 8.932 | 8.769 | 8.896 | 602,156 | -0.02(-0.20%) |
Jan 10, 2024 | 8.960 | 9.051 | 8.855 | 8.914 | 927,767 | -0.05(-0.51%) |
Jan 09, 2024 | 8.906 | 9.094 | 8.879 | 8.960 | 1,239,505 | +0.04(+0.50%) |
Jan 08, 2024 | 8.754 | 8.933 | 8.742 | 8.915 | 1,099,256 | +0.18(+2.05%) |
Jan 05, 2024 | 8.718 | 8.736 | 8.646 | 8.736 | 1,202,222 | +0.04(+0.51%) |
Jan 04, 2024 | 8.682 | 8.718 | 8.646 | 8.691 | 1,081,912 | +0.03(+0.31%) |
Jan 03, 2024 | 8.646 | 8.682 | 8.566 | 8.664 | 906,521 | +0.02(+0.21%) |
Jan 02, 2024 | 8.494 | 8.646 | 8.461 | 8.646 | 786,899 | +0.14(+1.68%) |
Dec 29, 2023 | 8.584 | 8.584 | 8.458 | 8.503 | 647,593 | -0.06(-0.73%) |
Dec 28, 2023 | 8.458 | 8.584 | 8.441 | 8.566 | 746,494 | +0.13(+1.48%) |
Dec 27, 2023 | 8.396 | 8.450 | 8.378 | 8.441 | 722,031 | +0.05(+0.64%) |
Dec 26, 2023 | 8.387 | 8.396 | 8.369 | 8.387 | 707,878 | +0.04(+0.54%) |
Dec 22, 2023 | 8.333 | 8.378 | 8.318 | 8.342 | 871,677 | +0.02(+0.22%) |
Dec 21, 2023 | 8.324 | 8.369 | 8.306 | 8.324 | 566,420 | +0.04(+0.54%) |
Dec 20, 2023 | 8.342 | 8.405 | 8.279 | 8.279 | 732,153 | -0.06(-0.75%) |
Dec 19, 2023 | 8.369 | 8.441 | 8.333 | 8.342 | 882,957 | -0.08(-0.96%) |
Dec 18, 2023 | 8.467 | 8.476 | 8.369 | 8.423 | 692,219 | -0.04(-0.42%) |
Dec 15, 2023 | 8.503 | 8.503 | 8.396 | 8.458 | 599,444 | +0.00(+0.00%) |
Dec 14, 2023 | 8.521 | 8.548 | 8.405 | 8.458 | 1,125,890 | -0.06(-0.74%) |
Dec 13, 2023 | 8.369 | 8.638 | 8.356 | 8.521 | 916,447 | +0.08(+0.95%) |
Dec 12, 2023 | 8.396 | 8.450 | 8.253 | 8.441 | 1,008,192 | +0.09(+1.07%) |
Dec 11, 2023 | 8.548 | 8.548 | 8.333 | 8.351 | 1,217,222 | -0.18(-2.10%) |
Dec 08, 2023 | 8.548 | 8.575 | 8.441 | 8.530 | 738,596 | -0.02(-0.21%) |
Dec 07, 2023 | 8.469 | 8.601 | 8.469 | 8.548 | 949,137 | +0.09(+1.04%) |
Dec 06, 2023 | 8.469 | 8.511 | 8.407 | 8.460 | 808,533 | -0.04(-0.41%) |
Dec 05, 2023 | 8.451 | 8.495 | 8.368 | 8.495 | 1,067,046 | +0.07(+0.84%) |
Dec 04, 2023 | 8.381 | 8.434 | 8.297 | 8.425 | 1,121,157 | +0.05(+0.63%) |
Dec 01, 2023 | 8.319 | 8.381 | 8.266 | 8.372 | 1,154,070 | +0.08(+0.96%) |
Nov 30, 2023 | 8.346 | 8.346 | 8.258 | 8.293 | 558,828 | +0.00(+0.00%) |
Nov 29, 2023 | 8.284 | 8.407 | 8.275 | 8.293 | 1,070,837 | +0.02(+0.21%) |
Nov 28, 2023 | 8.319 | 8.319 | 8.275 | 8.275 | 382,280 | -0.02(-0.21%) |
Nov 27, 2023 | 8.363 | 8.381 | 8.284 | 8.293 | 727,144 | -0.06(-0.74%) |
Nov 24, 2023 | 8.319 | 8.354 | 8.284 | 8.354 | 167,266 | +0.04(+0.53%) |
Nov 22, 2023 | 8.390 | 8.390 | 8.275 | 8.310 | 415,978 | -0.05(-0.63%) |
Nov 21, 2023 | 8.398 | 8.398 | 8.319 | 8.363 | 318,313 | -0.01(-0.11%) |
Nov 20, 2023 | 8.363 | 8.372 | 8.344 | 8.372 | 427,878 | +0.02(+0.21%) |
Nov 17, 2023 | 8.504 | 8.504 | 8.319 | 8.354 | 502,851 | -0.10(-1.15%) |
Nov 16, 2023 | 8.451 | 8.495 | 8.451 | 8.451 | 350,690 | +0.00(+0.00%) |
Nov 15, 2023 | 8.434 | 8.513 | 8.328 | 8.451 | 678,038 | +0.03(+0.31%) |
Nov 14, 2023 | 8.425 | 8.469 | 8.284 | 8.425 | 731,183 | +0.11(+1.27%) |
Nov 13, 2023 | 8.310 | 8.319 | 8.187 | 8.319 | 485,160 | +0.01(+0.11%) |
Nov 10, 2023 | 8.390 | 8.407 | 8.240 | 8.310 | 814,345 | +0.03(+0.32%) |
Nov 09, 2023 | 8.474 | 8.474 | 8.267 | 8.284 | 704,342 | +0.03(+0.31%) |
Nov 08, 2023 | 8.232 | 8.292 | 8.207 | 8.258 | 275,606 | +0.00(+0.00%) |
Nov 07, 2023 | 8.318 | 8.318 | 8.105 | 8.258 | 471,010 | -0.03(-0.41%) |
Nov 06, 2023 | 8.479 | 8.479 | 8.275 | 8.292 | 568,113 | -0.14(-1.62%) |
Nov 03, 2023 | 8.309 | 8.428 | 8.183 | 8.428 | 1,286,863 | +0.14(+1.64%) |
Nov 02, 2023 | 8.300 | 8.318 | 8.207 | 8.292 | 596,048 | +0.03(+0.41%) |