Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.560 | 8.560 | 8.150 | 8.180 | 533,381 | -0.47(-5.43%) |
Jan 30, 2024 | 8.800 | 8.859 | 8.580 | 8.650 | 505,312 | -0.04(-0.46%) |
Jan 29, 2024 | 8.340 | 8.715 | 8.250 | 8.690 | 373,011 | +0.44(+5.33%) |
Jan 26, 2024 | 8.360 | 8.470 | 8.215 | 8.250 | 346,072 | -0.10(-1.20%) |
Jan 25, 2024 | 8.420 | 8.420 | 8.250 | 8.350 | 269,176 | +0.08(+0.97%) |
Jan 24, 2024 | 8.690 | 8.690 | 8.250 | 8.270 | 386,942 | -0.25(-2.93%) |
Jan 23, 2024 | 8.580 | 8.655 | 8.431 | 8.520 | 327,322 | +0.08(+0.95%) |
Jan 22, 2024 | 8.340 | 8.770 | 8.320 | 8.440 | 477,703 | +0.18(+2.18%) |
Jan 19, 2024 | 8.150 | 8.270 | 7.960 | 8.260 | 480,972 | +0.16(+1.98%) |
Jan 18, 2024 | 8.270 | 8.280 | 7.990 | 8.100 | 541,969 | -0.12(-1.46%) |
Jan 17, 2024 | 8.060 | 8.225 | 7.900 | 8.220 | 526,611 | -0.02(-0.24%) |
Jan 16, 2024 | 8.300 | 8.315 | 8.140 | 8.240 | 459,280 | -0.16(-1.90%) |
Jan 12, 2024 | 8.660 | 8.800 | 8.400 | 8.400 | 372,476 | -0.24(-2.78%) |
Jan 11, 2024 | 8.640 | 8.680 | 8.405 | 8.640 | 347,145 | -0.01(-0.12%) |
Jan 10, 2024 | 8.710 | 8.770 | 8.580 | 8.650 | 377,628 | -0.06(-0.69%) |
Jan 09, 2024 | 8.590 | 8.800 | 8.580 | 8.710 | 391,874 | -0.05(-0.57%) |
Jan 08, 2024 | 8.330 | 8.808 | 8.330 | 8.760 | 558,069 | +0.40(+4.78%) |
Jan 05, 2024 | 8.320 | 8.540 | 8.300 | 8.360 | 497,795 | -0.09(-1.07%) |
Jan 04, 2024 | 8.450 | 8.620 | 8.450 | 8.450 | 612,034 | -0.10(-1.17%) |
Jan 03, 2024 | 8.800 | 8.810 | 8.515 | 8.550 | 818,964 | -0.45(-5.00%) |
Jan 02, 2024 | 9.610 | 9.610 | 8.955 | 9.000 | 1,086,513 | -0.73(-7.50%) |
Dec 29, 2023 | 10.05 | 10.17 | 9.720 | 9.730 | 662,209 | -0.39(-3.85%) |
Dec 28, 2023 | 10.08 | 10.19 | 10.04 | 10.12 | 727,882 | +0.04(+0.40%) |
Dec 27, 2023 | 9.980 | 10.14 | 9.900 | 10.08 | 543,841 | +0.18(+1.82%) |
Dec 26, 2023 | 9.780 | 9.920 | 9.640 | 9.900 | 352,157 | +0.20(+2.06%) |
Dec 22, 2023 | 9.550 | 9.860 | 9.550 | 9.700 | 403,054 | +0.12(+1.25%) |
Dec 21, 2023 | 9.480 | 9.600 | 9.390 | 9.580 | 416,944 | +0.32(+3.46%) |
Dec 20, 2023 | 9.610 | 9.836 | 9.250 | 9.260 | 609,154 | -0.39(-4.04%) |
Dec 19, 2023 | 9.360 | 9.680 | 9.290 | 9.650 | 574,377 | +0.36(+3.88%) |
Dec 18, 2023 | 9.360 | 9.510 | 9.260 | 9.290 | 631,093 | -0.04(-0.43%) |
Dec 15, 2023 | 9.710 | 9.710 | 9.300 | 9.330 | 1,057,579 | -0.30(-3.12%) |
Dec 14, 2023 | 9.520 | 9.810 | 9.430 | 9.630 | 914,417 | +0.31(+3.33%) |
Dec 13, 2023 | 8.910 | 9.360 | 8.750 | 9.320 | 626,702 | +0.46(+5.19%) |
Dec 12, 2023 | 9.000 | 9.030 | 8.700 | 8.860 | 525,773 | -0.15(-1.66%) |
Dec 11, 2023 | 9.010 | 9.150 | 8.930 | 9.010 | 496,866 | -0.09(-0.99%) |
Dec 08, 2023 | 8.930 | 9.100 | 8.810 | 9.100 | 423,498 | +0.13(+1.45%) |
Dec 07, 2023 | 9.220 | 9.220 | 8.970 | 8.970 | 416,146 | -0.25(-2.71%) |
Dec 06, 2023 | 9.390 | 9.450 | 9.200 | 9.220 | 935,993 | -0.02(-0.22%) |
Dec 05, 2023 | 9.290 | 9.407 | 9.165 | 9.240 | 361,655 | -0.12(-1.28%) |
Dec 04, 2023 | 9.240 | 9.470 | 9.200 | 9.360 | 401,724 | +0.02(+0.21%) |
Dec 01, 2023 | 8.720 | 9.350 | 8.640 | 9.340 | 573,861 | +0.62(+7.11%) |
Nov 30, 2023 | 8.950 | 9.010 | 8.580 | 8.720 | 681,134 | -0.17(-1.91%) |
Nov 29, 2023 | 9.040 | 9.180 | 8.830 | 8.890 | 498,519 | +0.00(+0.00%) |
Nov 28, 2023 | 8.620 | 8.970 | 8.530 | 8.890 | 741,610 | +0.24(+2.77%) |
Nov 27, 2023 | 8.870 | 8.870 | 8.650 | 8.650 | 527,919 | -0.06(-0.69%) |
Nov 24, 2023 | 8.590 | 8.750 | 8.560 | 8.710 | 247,297 | +0.09(+1.04%) |
Nov 22, 2023 | 8.910 | 9.015 | 8.590 | 8.620 | 653,818 | -0.23(-2.60%) |
Nov 21, 2023 | 9.200 | 9.280 | 8.830 | 8.850 | 522,471 | -0.51(-5.45%) |
Nov 20, 2023 | 9.250 | 9.490 | 9.150 | 9.360 | 504,991 | +0.11(+1.19%) |
Nov 17, 2023 | 9.070 | 9.310 | 8.975 | 9.250 | 681,820 | +0.24(+2.66%) |
Nov 16, 2023 | 9.240 | 9.240 | 8.700 | 9.010 | 761,957 | -0.29(-3.12%) |
Nov 15, 2023 | 9.330 | 9.680 | 9.130 | 9.300 | 878,005 | +0.01(+0.11%) |
Nov 14, 2023 | 8.890 | 9.330 | 8.825 | 9.290 | 972,015 | +0.79(+9.29%) |
Nov 13, 2023 | 8.310 | 8.545 | 8.210 | 8.500 | 536,764 | +0.08(+0.95%) |
Nov 10, 2023 | 8.350 | 8.505 | 8.200 | 8.420 | 993,305 | +0.02(+0.24%) |
Nov 09, 2023 | 9.000 | 9.000 | 8.370 | 8.400 | 1,310,336 | -0.54(-6.04%) |
Nov 08, 2023 | 9.440 | 9.540 | 8.500 | 8.940 | 1,936,542 | -1.10(-10.96%) |
Nov 07, 2023 | 9.680 | 10.29 | 9.670 | 10.04 | 1,066,862 | +0.38(+3.93%) |
Nov 06, 2023 | 9.960 | 9.960 | 9.510 | 9.660 | 625,467 | -0.29(-2.91%) |
Nov 03, 2023 | 9.480 | 10.19 | 9.420 | 9.950 | 1,163,129 | +0.66(+7.10%) |
Nov 02, 2023 | 9.190 | 9.380 | 9.060 | 9.290 | 701,604 | +0.42(+4.74%) |