Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 10.55 | 10.78 | 10.41 | 10.58 | 94,175 | +0.98(+10.21%) |
Jan 30, 2024 | 9.700 | 9.700 | 9.380 | 9.600 | 70,890 | -0.10(-1.03%) |
Jan 29, 2024 | 9.400 | 9.750 | 9.400 | 9.700 | 20,373 | +0.18(+1.94%) |
Jan 26, 2024 | 9.240 | 9.600 | 9.150 | 9.515 | 55,092 | +0.40(+4.33%) |
Jan 25, 2024 | 9.000 | 9.200 | 8.969 | 9.120 | 54,695 | +0.62(+7.29%) |
Jan 24, 2024 | 8.490 | 8.817 | 8.475 | 8.500 | 41,300 | +0.17(+2.04%) |
Jan 23, 2024 | 8.280 | 8.470 | 8.250 | 8.330 | 68,654 | -0.08(-0.95%) |
Jan 22, 2024 | 8.210 | 8.410 | 8.184 | 8.410 | 2,556 | +0.11(+1.33%) |
Jan 19, 2024 | 8.330 | 8.330 | 8.250 | 8.300 | 3,224 | +0.09(+1.10%) |
Jan 18, 2024 | 7.881 | 8.347 | 7.880 | 8.210 | 49,014 | +0.42(+5.39%) |
Jan 17, 2024 | 7.740 | 7.790 | 7.715 | 7.790 | 107,272 | +0.04(+0.58%) |
Jan 16, 2024 | 8.000 | 8.000 | 7.735 | 7.745 | 20,191 | -0.04(-0.58%) |
Jan 12, 2024 | 7.740 | 7.800 | 7.720 | 7.790 | 9,118 | +0.08(+1.04%) |
Jan 11, 2024 | 7.850 | 7.850 | 7.710 | 7.710 | 171,273 | -0.09(-1.15%) |
Jan 10, 2024 | 7.800 | 7.840 | 7.737 | 7.800 | 11,316 | +0.00(+0.00%) |
Jan 09, 2024 | 7.950 | 7.950 | 7.700 | 7.800 | 18,198 | -0.15(-1.89%) |
Jan 08, 2024 | 7.950 | 8.022 | 7.900 | 7.950 | 8,937 | -0.04(-0.50%) |
Jan 05, 2024 | 8.020 | 8.040 | 7.900 | 7.990 | 8,675 | -0.02(-0.25%) |
Jan 04, 2024 | 8.040 | 8.101 | 8.010 | 8.010 | 11,280 | -0.02(-0.25%) |
Jan 03, 2024 | 7.950 | 8.100 | 7.915 | 8.030 | 5,697 | +0.03(+0.37%) |
Jan 02, 2024 | 7.960 | 8.200 | 7.960 | 8.000 | 7,354 | -0.06(-0.74%) |
Dec 29, 2023 | 8.020 | 8.060 | 7.960 | 8.060 | 26,174 | +0.05(+0.62%) |
Dec 28, 2023 | 8.000 | 8.090 | 7.970 | 8.010 | 6,145 | -0.07(-0.87%) |
Dec 27, 2023 | 8.010 | 8.142 | 7.890 | 8.080 | 4,517 | -0.02(-0.29%) |
Dec 26, 2023 | 8.050 | 8.180 | 8.050 | 8.104 | 3,004 | +0.05(+0.67%) |
Dec 22, 2023 | 7.930 | 8.050 | 7.880 | 8.050 | 4,672 | +0.08(+1.00%) |
Dec 21, 2023 | 8.004 | 8.004 | 7.970 | 7.970 | 1,830 | -0.02(-0.25%) |
Dec 20, 2023 | 7.970 | 8.007 | 7.880 | 7.990 | 13,680 | +0.03(+0.38%) |
Dec 19, 2023 | 8.000 | 8.025 | 7.910 | 7.960 | 7,157 | -0.02(-0.25%) |
Dec 18, 2023 | 7.976 | 8.000 | 7.898 | 7.980 | 2,547 | +0.01(+0.13%) |
Dec 15, 2023 | 7.960 | 7.990 | 7.938 | 7.970 | 4,043 | +0.00(+0.00%) |
Dec 14, 2023 | 7.960 | 8.020 | 7.860 | 7.970 | 20,345 | -0.01(-0.13%) |
Dec 13, 2023 | 7.990 | 8.010 | 7.980 | 7.980 | 2,830 | -0.03(-0.37%) |
Dec 12, 2023 | 8.000 | 8.010 | 7.960 | 8.010 | 9,250 | -0.12(-1.48%) |
Dec 11, 2023 | 7.980 | 8.130 | 7.923 | 8.130 | 19,323 | +0.18(+2.20%) |
Dec 08, 2023 | 7.955 | 7.955 | 7.955 | 7.955 | 3,855 | -0.01(-0.14%) |
Dec 07, 2023 | 7.890 | 7.986 | 7.890 | 7.966 | 2,954 | -0.05(-0.67%) |
Dec 06, 2023 | 7.980 | 8.050 | 7.980 | 8.020 | 9,963 | -0.01(-0.12%) |
Dec 05, 2023 | 7.950 | 8.070 | 7.880 | 8.030 | 8,896 | +0.03(+0.37%) |
Dec 04, 2023 | 7.910 | 8.080 | 7.910 | 8.000 | 18,302 | -0.09(-1.11%) |
Dec 01, 2023 | 7.810 | 8.090 | 7.770 | 8.090 | 11,480 | +0.22(+2.80%) |
Nov 30, 2023 | 7.870 | 7.870 | 7.770 | 7.870 | 5,353 | -0.13(-1.62%) |
Nov 29, 2023 | 7.907 | 8.000 | 7.907 | 8.000 | 1,532 | +0.09(+1.14%) |
Nov 28, 2023 | 8.010 | 8.010 | 7.900 | 7.910 | 8,207 | -0.06(-0.75%) |
Nov 27, 2023 | 8.100 | 8.200 | 7.970 | 7.970 | 9,819 | -0.29(-3.51%) |
Nov 24, 2023 | 7.910 | 8.260 | 7.910 | 8.260 | 10,866 | +0.20(+2.48%) |
Nov 22, 2023 | 7.810 | 8.060 | 7.690 | 8.060 | 13,976 | +0.21(+2.73%) |
Nov 21, 2023 | 7.730 | 7.930 | 7.680 | 7.846 | 16,063 | -0.01(-0.18%) |
Nov 20, 2023 | 7.650 | 7.860 | 7.630 | 7.860 | 13,174 | +0.03(+0.38%) |
Nov 17, 2023 | 7.860 | 7.880 | 7.690 | 7.830 | 7,579 | -0.03(-0.38%) |
Nov 16, 2023 | 7.900 | 7.930 | 7.860 | 7.860 | 11,339 | -0.08(-1.01%) |
Nov 15, 2023 | 7.987 | 7.987 | 7.899 | 7.940 | 6,915 | -0.06(-0.75%) |
Nov 14, 2023 | 7.870 | 8.000 | 7.860 | 8.000 | 7,370 | +0.00(+0.00%) |
Nov 13, 2023 | 8.070 | 8.070 | 7.900 | 8.000 | 3,112 | -0.10(-1.24%) |
Nov 10, 2023 | 8.000 | 8.100 | 7.955 | 8.100 | 26,902 | +0.11(+1.38%) |
Nov 09, 2023 | 7.970 | 8.100 | 7.950 | 7.990 | 46,231 | -0.21(-2.56%) |
Nov 08, 2023 | 7.600 | 8.300 | 7.600 | 8.200 | 95,173 | +0.62(+8.25%) |
Nov 07, 2023 | 7.740 | 7.740 | 7.530 | 7.575 | 2,632 | -0.09(-1.24%) |
Nov 06, 2023 | 7.800 | 7.870 | 7.660 | 7.670 | 11,337 | -0.04(-0.45%) |
Nov 03, 2023 | 7.647 | 7.830 | 7.520 | 7.705 | 4,197 | +0.04(+0.59%) |
Nov 02, 2023 | 7.740 | 7.750 | 7.650 | 7.660 | 3,221 | -0.14(-1.79%) |