Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.570 | 9.840 | 9.460 | 9.500 | 159,554 | +0.00(+0.00%) |
Jan 30, 2024 | 9.380 | 9.579 | 9.260 | 9.500 | 282,468 | +0.08(+0.85%) |
Jan 29, 2024 | 9.490 | 9.600 | 9.150 | 9.420 | 236,579 | -0.07(-0.74%) |
Jan 26, 2024 | 9.520 | 9.669 | 9.270 | 9.490 | 267,709 | +0.00(+0.00%) |
Jan 25, 2024 | 9.040 | 9.555 | 9.040 | 9.490 | 410,057 | +0.56(+6.27%) |
Jan 24, 2024 | 9.060 | 9.130 | 8.840 | 8.930 | 245,949 | -0.01(-0.11%) |
Jan 23, 2024 | 9.280 | 9.310 | 8.850 | 8.940 | 322,491 | -0.35(-3.77%) |
Jan 22, 2024 | 9.130 | 9.450 | 9.080 | 9.290 | 421,974 | +0.20(+2.20%) |
Jan 19, 2024 | 8.980 | 9.150 | 8.750 | 9.090 | 280,950 | +0.11(+1.22%) |
Jan 18, 2024 | 9.070 | 9.100 | 8.760 | 8.980 | 224,009 | -0.02(-0.22%) |
Jan 17, 2024 | 8.920 | 9.190 | 8.780 | 9.000 | 356,470 | +0.07(+0.78%) |
Jan 16, 2024 | 8.810 | 9.170 | 8.840 | 8.930 | 577,487 | +0.18(+2.06%) |
Jan 12, 2024 | 8.790 | 8.885 | 8.700 | 8.750 | 214,333 | +0.05(+0.53%) |
Jan 11, 2024 | 8.902 | 8.992 | 8.654 | 8.704 | 409,635 | -0.18(-2.01%) |
Jan 10, 2024 | 8.684 | 8.909 | 8.545 | 8.883 | 187,243 | +0.22(+2.52%) |
Jan 09, 2024 | 8.922 | 9.031 | 8.654 | 8.664 | 221,537 | -0.32(-3.54%) |
Jan 08, 2024 | 8.773 | 9.071 | 8.714 | 8.982 | 213,739 | +0.12(+1.34%) |
Jan 05, 2024 | 8.644 | 8.932 | 8.476 | 8.863 | 288,166 | +0.26(+3.00%) |
Jan 04, 2024 | 8.644 | 8.932 | 8.575 | 8.605 | 192,084 | -0.15(-1.70%) |
Jan 03, 2024 | 8.823 | 9.051 | 8.675 | 8.753 | 166,460 | -0.06(-0.68%) |
Jan 02, 2024 | 8.992 | 9.031 | 8.694 | 8.813 | 325,820 | -0.22(-2.42%) |
Dec 29, 2023 | 8.704 | 9.141 | 8.634 | 9.031 | 317,444 | +0.29(+3.37%) |
Dec 28, 2023 | 8.796 | 8.942 | 8.619 | 8.737 | 198,639 | -0.09(-1.00%) |
Dec 27, 2023 | 9.050 | 9.128 | 8.786 | 8.825 | 342,215 | -0.19(-2.06%) |
Dec 26, 2023 | 8.805 | 9.158 | 8.805 | 9.011 | 249,267 | +0.27(+3.14%) |
Dec 22, 2023 | 8.688 | 9.108 | 8.463 | 8.737 | 397,517 | +0.14(+1.59%) |
Dec 21, 2023 | 8.629 | 9.060 | 8.160 | 8.600 | 616,677 | -0.23(-2.55%) |
Dec 20, 2023 | 8.991 | 9.373 | 8.815 | 8.825 | 653,942 | -0.19(-2.06%) |
Dec 19, 2023 | 9.148 | 9.285 | 8.903 | 9.011 | 223,166 | -0.16(-1.71%) |
Dec 18, 2023 | 9.275 | 9.334 | 8.972 | 9.167 | 497,494 | +0.03(+0.32%) |
Dec 15, 2023 | 8.864 | 9.148 | 8.688 | 9.138 | 499,934 | +0.25(+2.86%) |
Dec 14, 2023 | 9.246 | 9.246 | 8.717 | 8.884 | 294,808 | -0.30(-3.30%) |
Dec 13, 2023 | 9.148 | 9.246 | 8.659 | 9.187 | 625,076 | +0.14(+1.51%) |
Dec 12, 2023 | 8.482 | 9.138 | 8.375 | 9.050 | 763,011 | +0.54(+6.32%) |
Dec 11, 2023 | 8.336 | 8.600 | 8.218 | 8.512 | 423,259 | +0.10(+1.16%) |
Dec 08, 2023 | 8.443 | 8.473 | 8.169 | 8.414 | 307,902 | -0.03(-0.35%) |
Dec 07, 2023 | 8.160 | 8.492 | 7.739 | 8.443 | 417,819 | +0.30(+3.73%) |
Dec 06, 2023 | 8.111 | 8.169 | 7.939 | 8.140 | 382,778 | +0.09(+1.09%) |
Dec 05, 2023 | 7.690 | 8.120 | 7.504 | 8.052 | 459,279 | +0.43(+5.65%) |
Dec 04, 2023 | 7.690 | 7.856 | 7.533 | 7.621 | 692,148 | -0.05(-0.64%) |
Dec 01, 2023 | 8.218 | 8.316 | 7.612 | 7.670 | 855,701 | -0.54(-6.56%) |
Nov 30, 2023 | 8.414 | 8.414 | 8.052 | 8.209 | 335,480 | -0.07(-0.83%) |
Nov 29, 2023 | 7.866 | 8.336 | 7.729 | 8.277 | 315,728 | +0.40(+5.09%) |
Nov 28, 2023 | 8.023 | 8.199 | 7.641 | 7.876 | 515,494 | -0.23(-2.78%) |
Nov 27, 2023 | 8.120 | 8.570 | 7.768 | 8.101 | 1,154,022 | +0.34(+4.41%) |
Nov 24, 2023 | 7.533 | 7.974 | 7.455 | 7.758 | 620,623 | +0.58(+8.04%) |
Nov 22, 2023 | 7.367 | 7.480 | 6.927 | 7.181 | 456,982 | +0.03(+0.41%) |
Nov 21, 2023 | 7.299 | 7.308 | 6.878 | 7.152 | 659,450 | -0.09(-1.22%) |
Nov 20, 2023 | 7.113 | 7.533 | 6.849 | 7.240 | 1,187,799 | +1.21(+20.13%) |
Nov 17, 2023 | 5.733 | 6.076 | 5.684 | 6.027 | 240,327 | +0.29(+5.12%) |
Nov 16, 2023 | 5.714 | 5.919 | 5.635 | 5.733 | 290,468 | -0.12(-2.01%) |
Nov 15, 2023 | 6.027 | 6.142 | 5.841 | 5.851 | 116,208 | -0.23(-3.70%) |
Nov 14, 2023 | 5.999 | 6.164 | 5.900 | 6.076 | 188,496 | +0.24(+4.19%) |
Nov 13, 2023 | 6.037 | 6.037 | 5.748 | 5.831 | 88,957 | +0.01(+0.17%) |
Nov 10, 2023 | 5.782 | 6.017 | 5.772 | 5.821 | 106,755 | +0.09(+1.54%) |
Nov 09, 2023 | 5.782 | 5.988 | 5.694 | 5.733 | 112,008 | -0.05(-0.85%) |
Nov 08, 2023 | 5.919 | 5.968 | 5.675 | 5.782 | 125,767 | -0.12(-1.99%) |
Nov 07, 2023 | 5.802 | 6.007 | 5.772 | 5.900 | 176,077 | +0.14(+2.38%) |
Nov 06, 2023 | 5.802 | 5.880 | 5.753 | 5.763 | 76,160 | -0.08(-1.34%) |
Nov 03, 2023 | 6.056 | 6.105 | 5.782 | 5.841 | 376,635 | -0.16(-2.61%) |
Nov 02, 2023 | 5.802 | 6.037 | 5.802 | 5.997 | 196,500 | +0.19(+3.20%) |