Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.000 | 9.470 | 8.950 | 8.960 | 640,838 | -0.01(-0.11%) |
Jan 30, 2024 | 9.020 | 9.160 | 8.880 | 8.970 | 412,400 | -0.09(-0.99%) |
Jan 29, 2024 | 8.810 | 9.080 | 8.720 | 9.060 | 378,328 | +0.24(+2.72%) |
Jan 26, 2024 | 8.920 | 8.970 | 8.670 | 8.820 | 303,422 | -0.02(-0.23%) |
Jan 25, 2024 | 8.720 | 8.880 | 8.650 | 8.840 | 264,868 | +0.31(+3.63%) |
Jan 24, 2024 | 8.600 | 8.735 | 8.470 | 8.530 | 110,725 | +0.04(+0.47%) |
Jan 23, 2024 | 8.620 | 8.640 | 8.340 | 8.490 | 189,578 | +0.00(+0.00%) |
Jan 22, 2024 | 8.250 | 8.500 | 8.240 | 8.490 | 203,706 | +0.35(+4.30%) |
Jan 19, 2024 | 8.160 | 8.220 | 7.830 | 8.140 | 600,831 | +0.06(+0.74%) |
Jan 18, 2024 | 8.370 | 8.370 | 7.980 | 8.080 | 213,839 | -0.25(-3.00%) |
Jan 17, 2024 | 8.510 | 8.560 | 8.120 | 8.330 | 241,755 | -0.40(-4.58%) |
Jan 16, 2024 | 8.700 | 8.766 | 8.620 | 8.730 | 117,738 | -0.10(-1.13%) |
Jan 12, 2024 | 9.060 | 9.060 | 8.790 | 8.830 | 86,708 | -0.06(-0.67%) |
Jan 11, 2024 | 8.970 | 9.070 | 8.820 | 8.890 | 140,974 | -0.14(-1.55%) |
Jan 10, 2024 | 8.700 | 9.030 | 8.700 | 9.030 | 111,486 | +0.28(+3.20%) |
Jan 09, 2024 | 8.990 | 9.000 | 8.570 | 8.750 | 186,366 | -0.33(-3.63%) |
Jan 08, 2024 | 8.890 | 9.160 | 8.890 | 9.080 | 181,153 | +0.18(+2.02%) |
Jan 05, 2024 | 8.700 | 9.020 | 8.611 | 8.900 | 400,282 | +0.13(+1.48%) |
Jan 04, 2024 | 8.900 | 8.980 | 8.705 | 8.770 | 200,701 | -0.02(-0.23%) |
Jan 03, 2024 | 8.940 | 8.980 | 8.790 | 8.790 | 201,466 | -0.25(-2.77%) |
Jan 02, 2024 | 9.010 | 9.070 | 8.940 | 9.040 | 142,160 | -0.06(-0.66%) |
Dec 29, 2023 | 9.080 | 9.350 | 9.050 | 9.100 | 149,886 | +0.00(+0.00%) |
Dec 28, 2023 | 9.060 | 9.280 | 8.970 | 9.100 | 269,390 | +0.00(+0.00%) |
Dec 27, 2023 | 9.010 | 9.260 | 9.000 | 9.100 | 152,618 | +0.08(+0.89%) |
Dec 26, 2023 | 8.850 | 9.200 | 8.770 | 9.020 | 194,038 | +0.21(+2.38%) |
Dec 22, 2023 | 8.730 | 8.880 | 8.720 | 8.810 | 108,016 | +0.11(+1.26%) |
Dec 21, 2023 | 8.530 | 8.710 | 8.530 | 8.700 | 108,707 | +0.17(+1.99%) |
Dec 20, 2023 | 8.720 | 8.960 | 8.511 | 8.530 | 176,778 | -0.25(-2.85%) |
Dec 19, 2023 | 8.670 | 8.910 | 8.520 | 8.780 | 374,601 | +0.12(+1.39%) |
Dec 18, 2023 | 8.880 | 8.910 | 8.620 | 8.660 | 211,892 | -0.19(-2.15%) |
Dec 15, 2023 | 9.000 | 9.150 | 8.800 | 8.850 | 420,029 | -0.11(-1.23%) |
Dec 14, 2023 | 8.970 | 9.100 | 8.790 | 8.960 | 193,727 | +0.17(+1.93%) |
Dec 13, 2023 | 8.470 | 8.790 | 8.331 | 8.790 | 208,190 | +0.34(+4.02%) |
Dec 12, 2023 | 8.290 | 8.510 | 8.207 | 8.450 | 186,887 | +0.14(+1.68%) |
Dec 11, 2023 | 8.440 | 8.490 | 8.290 | 8.310 | 229,045 | -0.11(-1.31%) |
Dec 08, 2023 | 8.510 | 8.707 | 8.410 | 8.420 | 135,109 | -0.12(-1.41%) |
Dec 07, 2023 | 8.440 | 8.660 | 8.410 | 8.540 | 132,802 | +0.08(+0.95%) |
Dec 06, 2023 | 8.590 | 8.770 | 8.440 | 8.460 | 233,631 | -0.07(-0.82%) |
Dec 05, 2023 | 8.770 | 8.770 | 8.450 | 8.530 | 211,804 | -0.24(-2.74%) |
Dec 04, 2023 | 8.500 | 8.795 | 8.100 | 8.770 | 248,746 | +0.28(+3.30%) |
Dec 01, 2023 | 8.300 | 8.670 | 8.270 | 8.490 | 166,213 | +0.12(+1.43%) |
Nov 30, 2023 | 8.430 | 8.550 | 8.300 | 8.370 | 142,164 | +0.03(+0.36%) |
Nov 29, 2023 | 8.240 | 8.440 | 8.240 | 8.340 | 147,847 | +0.17(+2.08%) |
Nov 28, 2023 | 8.240 | 8.300 | 8.060 | 8.170 | 218,481 | -0.19(-2.27%) |
Nov 27, 2023 | 8.280 | 8.360 | 8.250 | 8.360 | 103,636 | +0.00(+0.00%) |
Nov 24, 2023 | 8.200 | 8.390 | 8.130 | 8.360 | 49,679 | +0.22(+2.70%) |
Nov 22, 2023 | 8.130 | 8.380 | 8.080 | 8.140 | 220,687 | +0.01(+0.12%) |
Nov 21, 2023 | 8.050 | 8.230 | 7.970 | 8.130 | 99,252 | +0.02(+0.25%) |
Nov 20, 2023 | 8.270 | 8.270 | 8.050 | 8.110 | 105,872 | -0.08(-0.98%) |
Nov 17, 2023 | 7.870 | 8.210 | 7.840 | 8.190 | 225,530 | +0.40(+5.13%) |
Nov 16, 2023 | 8.040 | 8.040 | 7.740 | 7.790 | 157,319 | -0.25(-3.11%) |
Nov 15, 2023 | 8.400 | 8.450 | 8.020 | 8.040 | 201,527 | -0.27(-3.25%) |
Nov 14, 2023 | 8.220 | 8.330 | 7.960 | 8.310 | 255,555 | +0.40(+5.06%) |
Nov 13, 2023 | 7.430 | 8.052 | 7.225 | 7.910 | 293,545 | +0.56(+7.62%) |
Nov 10, 2023 | 7.240 | 7.505 | 6.860 | 7.350 | 394,845 | -0.01(-0.14%) |
Nov 09, 2023 | 7.650 | 7.830 | 7.260 | 7.360 | 243,433 | -0.23(-3.03%) |
Nov 08, 2023 | 7.500 | 7.600 | 7.470 | 7.590 | 173,850 | +0.13(+1.74%) |
Nov 07, 2023 | 7.410 | 7.548 | 7.264 | 7.460 | 142,479 | -0.06(-0.80%) |
Nov 06, 2023 | 7.280 | 7.550 | 7.170 | 7.520 | 206,701 | +0.21(+2.87%) |
Nov 03, 2023 | 7.250 | 7.465 | 7.115 | 7.310 | 276,487 | +0.18(+2.52%) |
Nov 02, 2023 | 7.180 | 7.270 | 6.900 | 7.130 | 202,637 | +0.06(+0.85%) |