Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.720 | 7.910 | 7.530 | 7.540 | 1,624,990 | -0.20(-2.58%) |
Jan 30, 2024 | 7.980 | 7.985 | 7.720 | 7.740 | 1,130,573 | -0.29(-3.61%) |
Jan 29, 2024 | 8.000 | 8.055 | 7.780 | 8.030 | 1,141,025 | +0.04(+0.50%) |
Jan 26, 2024 | 8.090 | 8.134 | 7.910 | 7.990 | 1,095,242 | -0.05(-0.62%) |
Jan 25, 2024 | 7.980 | 8.040 | 7.800 | 8.040 | 1,124,323 | +0.16(+2.03%) |
Jan 24, 2024 | 8.150 | 8.220 | 7.870 | 7.880 | 1,692,506 | -0.17(-2.11%) |
Jan 23, 2024 | 8.180 | 8.240 | 7.920 | 8.050 | 1,446,341 | -0.05(-0.62%) |
Jan 22, 2024 | 7.970 | 8.300 | 7.910 | 8.100 | 2,151,822 | +0.10(+1.25%) |
Jan 19, 2024 | 7.930 | 8.050 | 7.803 | 8.000 | 1,666,195 | +0.12(+1.52%) |
Jan 18, 2024 | 7.900 | 8.000 | 7.710 | 7.880 | 2,618,887 | +0.01(+0.13%) |
Jan 17, 2024 | 7.700 | 7.905 | 7.530 | 7.870 | 1,499,621 | +0.07(+0.90%) |
Jan 16, 2024 | 7.700 | 8.100 | 7.560 | 7.800 | 3,230,634 | +0.06(+0.78%) |
Jan 12, 2024 | 8.000 | 8.110 | 7.640 | 7.740 | 2,854,017 | -0.18(-2.27%) |
Jan 11, 2024 | 8.400 | 8.425 | 7.770 | 7.920 | 4,803,558 | -0.59(-6.93%) |
Jan 10, 2024 | 9.130 | 9.430 | 8.455 | 8.510 | 2,858,128 | -0.48(-5.34%) |
Jan 09, 2024 | 9.180 | 9.330 | 8.880 | 8.990 | 2,257,383 | -0.32(-3.44%) |
Jan 08, 2024 | 8.350 | 9.310 | 8.210 | 9.310 | 3,727,120 | +0.91(+10.83%) |
Jan 05, 2024 | 8.440 | 8.820 | 8.200 | 8.400 | 4,854,070 | +0.19(+2.31%) |
Jan 04, 2024 | 8.460 | 8.595 | 8.180 | 8.210 | 1,862,265 | -0.24(-2.84%) |
Jan 03, 2024 | 8.670 | 8.695 | 8.390 | 8.450 | 1,206,203 | -0.29(-3.32%) |
Jan 02, 2024 | 8.860 | 8.980 | 8.650 | 8.740 | 1,442,062 | -0.25(-2.78%) |
Dec 29, 2023 | 9.220 | 9.311 | 8.965 | 8.990 | 1,733,583 | -0.27(-2.92%) |
Dec 28, 2023 | 9.250 | 9.400 | 9.060 | 9.260 | 1,424,309 | -0.03(-0.32%) |
Dec 27, 2023 | 9.370 | 9.520 | 9.260 | 9.290 | 1,433,211 | -0.03(-0.32%) |
Dec 26, 2023 | 9.240 | 9.470 | 9.200 | 9.320 | 1,452,459 | +0.12(+1.30%) |
Dec 22, 2023 | 9.320 | 9.480 | 9.105 | 9.200 | 1,204,893 | -0.04(-0.43%) |
Dec 21, 2023 | 9.020 | 9.240 | 8.800 | 9.240 | 1,486,391 | +0.33(+3.70%) |
Dec 20, 2023 | 9.390 | 9.480 | 8.910 | 8.910 | 2,555,240 | -0.58(-6.11%) |
Dec 19, 2023 | 9.440 | 9.720 | 9.410 | 9.490 | 2,525,717 | +0.14(+1.50%) |
Dec 18, 2023 | 9.470 | 9.740 | 9.190 | 9.350 | 3,434,972 | -0.04(-0.43%) |
Dec 15, 2023 | 9.090 | 9.530 | 8.920 | 9.390 | 4,330,158 | +0.36(+3.99%) |
Dec 14, 2023 | 8.820 | 9.030 | 8.450 | 9.030 | 3,176,117 | +0.28(+3.20%) |
Dec 13, 2023 | 8.560 | 8.755 | 8.275 | 8.750 | 1,805,971 | +0.16(+1.86%) |
Dec 12, 2023 | 8.640 | 8.640 | 8.320 | 8.590 | 1,305,064 | -0.02(-0.23%) |
Dec 11, 2023 | 8.720 | 8.760 | 8.530 | 8.610 | 1,250,375 | -0.25(-2.82%) |
Dec 08, 2023 | 8.850 | 8.885 | 8.700 | 8.860 | 1,251,742 | +0.09(+1.03%) |
Dec 07, 2023 | 8.800 | 8.870 | 8.655 | 8.770 | 1,233,941 | -0.08(-0.90%) |
Dec 06, 2023 | 8.850 | 9.047 | 8.730 | 8.850 | 1,696,506 | +0.04(+0.45%) |
Dec 05, 2023 | 8.740 | 8.880 | 8.630 | 8.810 | 1,385,058 | -0.01(-0.11%) |
Dec 04, 2023 | 8.990 | 9.125 | 8.675 | 8.820 | 2,398,484 | -0.24(-2.65%) |
Dec 01, 2023 | 8.590 | 9.060 | 8.420 | 9.060 | 2,226,743 | +0.42(+4.86%) |
Nov 30, 2023 | 8.760 | 9.310 | 8.600 | 8.640 | 2,070,316 | +0.04(+0.47%) |
Nov 29, 2023 | 8.780 | 8.990 | 8.540 | 8.600 | 1,848,767 | -0.09(-1.04%) |
Nov 28, 2023 | 8.530 | 8.700 | 8.280 | 8.690 | 2,219,057 | +0.15(+1.76%) |
Nov 27, 2023 | 9.150 | 9.290 | 8.515 | 8.540 | 2,232,629 | -0.63(-6.87%) |
Nov 24, 2023 | 9.050 | 9.590 | 9.030 | 9.170 | 1,407,964 | +0.13(+1.44%) |
Nov 22, 2023 | 8.880 | 9.060 | 8.490 | 9.040 | 3,016,250 | +0.30(+3.43%) |
Nov 21, 2023 | 9.220 | 10.05 | 8.690 | 8.740 | 7,183,867 | -0.50(-5.41%) |
Nov 20, 2023 | 8.650 | 9.395 | 8.500 | 9.240 | 3,927,617 | +0.64(+7.44%) |
Nov 17, 2023 | 8.220 | 8.685 | 8.190 | 8.600 | 3,061,866 | +0.44(+5.39%) |
Nov 16, 2023 | 8.180 | 8.260 | 8.060 | 8.160 | 933,825 | +0.00(+0.00%) |
Nov 15, 2023 | 8.220 | 8.560 | 8.150 | 8.160 | 1,440,924 | -0.01(-0.12%) |
Nov 14, 2023 | 8.030 | 8.250 | 7.990 | 8.170 | 1,095,073 | +0.35(+4.48%) |
Nov 13, 2023 | 7.750 | 7.850 | 7.500 | 7.820 | 908,423 | +0.08(+1.03%) |
Nov 10, 2023 | 7.600 | 7.780 | 7.550 | 7.740 | 1,058,134 | +0.16(+2.11%) |
Nov 09, 2023 | 8.090 | 8.200 | 7.470 | 7.580 | 1,421,737 | -0.48(-5.96%) |
Nov 08, 2023 | 8.300 | 8.300 | 8.020 | 8.060 | 1,119,799 | -0.23(-2.77%) |
Nov 07, 2023 | 8.250 | 8.490 | 8.210 | 8.290 | 1,235,077 | +0.00(+0.00%) |
Nov 06, 2023 | 8.230 | 8.300 | 7.960 | 8.290 | 1,447,231 | +0.06(+0.73%) |
Nov 03, 2023 | 7.920 | 8.330 | 7.760 | 8.230 | 2,053,937 | +0.35(+4.44%) |
Nov 02, 2023 | 7.560 | 8.160 | 7.510 | 7.880 | 3,187,200 | +0.75(+10.52%) |