Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.110 | 8.260 | 7.960 | 7.970 | 2,652,247 | -0.15(-1.85%) |
Jan 30, 2024 | 8.100 | 8.200 | 8.060 | 8.120 | 1,728,391 | -0.01(-0.12%) |
Jan 29, 2024 | 8.100 | 8.190 | 7.980 | 8.130 | 1,143,669 | +0.04(+0.49%) |
Jan 26, 2024 | 8.190 | 8.270 | 8.060 | 8.090 | 1,418,042 | -0.12(-1.46%) |
Jan 25, 2024 | 8.000 | 8.230 | 7.930 | 8.210 | 2,419,859 | +0.31(+3.92%) |
Jan 24, 2024 | 8.070 | 8.120 | 7.900 | 7.900 | 1,609,526 | -0.09(-1.13%) |
Jan 23, 2024 | 8.000 | 8.070 | 7.920 | 7.990 | 1,279,968 | -0.01(-0.12%) |
Jan 22, 2024 | 8.000 | 8.130 | 7.940 | 8.000 | 3,165,299 | +0.00(+0.00%) |
Jan 19, 2024 | 8.070 | 8.100 | 7.950 | 8.000 | 3,205,977 | -0.03(-0.37%) |
Jan 18, 2024 | 8.220 | 8.270 | 7.990 | 8.030 | 2,534,008 | -0.18(-2.19%) |
Jan 17, 2024 | 8.480 | 8.480 | 8.150 | 8.210 | 2,840,918 | -0.30(-3.53%) |
Jan 16, 2024 | 8.560 | 8.640 | 8.450 | 8.510 | 2,171,166 | -0.13(-1.50%) |
Jan 15, 2024 | 8.520 | 8.660 | 8.510 | 8.640 | 769,332 | +0.08(+0.93%) |
Jan 12, 2024 | 8.570 | 8.780 | 8.550 | 8.560 | 1,777,048 | -0.01(-0.12%) |
Jan 11, 2024 | 8.800 | 8.810 | 8.350 | 8.570 | 3,502,194 | -0.26(-2.94%) |
Jan 10, 2024 | 8.780 | 8.920 | 8.660 | 8.830 | 1,902,097 | +0.02(+0.23%) |
Jan 09, 2024 | 8.820 | 8.910 | 8.770 | 8.810 | 1,592,209 | -0.08(-0.90%) |
Jan 08, 2024 | 8.800 | 9.000 | 8.790 | 8.890 | 2,358,438 | +0.19(+2.18%) |
Jan 05, 2024 | 8.480 | 8.720 | 8.430 | 8.700 | 2,710,346 | +0.18(+2.11%) |
Jan 04, 2024 | 8.510 | 8.580 | 8.440 | 8.520 | 1,164,019 | +0.02(+0.24%) |
Jan 03, 2024 | 8.540 | 8.540 | 8.390 | 8.500 | 1,315,429 | -0.09(-1.05%) |
Jan 02, 2024 | 8.390 | 8.670 | 8.370 | 8.590 | 2,126,474 | +0.23(+2.75%) |
Dec 29, 2023 | 8.360 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 8.400 | 8.410 | 8.310 | 8.360 | 1,189,819 | -0.17(-1.99%) |
Dec 27, 2023 | 8.490 | 8.620 | 8.470 | 8.530 | 3,156,916 | +0.00(+0.00%) |
Dec 22, 2023 | 8.530 | 0 | +0.04(+0.47%) | |||
Dec 21, 2023 | 8.520 | 8.670 | 8.450 | 8.490 | 3,112,023 | +0.03(+0.35%) |
Dec 20, 2023 | 8.610 | 8.670 | 8.450 | 8.460 | 4,351,350 | -0.19(-2.20%) |
Dec 19, 2023 | 8.560 | 8.730 | 8.550 | 8.650 | 2,691,719 | +0.09(+1.05%) |
Dec 18, 2023 | 8.660 | 8.730 | 8.520 | 8.560 | 3,760,079 | -0.11(-1.27%) |
Dec 15, 2023 | 8.820 | 8.820 | 8.560 | 8.670 | 10,908,213 | -0.09(-1.03%) |
Dec 14, 2023 | 8.600 | 8.800 | 8.600 | 8.760 | 5,826,123 | +0.16(+1.86%) |
Dec 13, 2023 | 8.160 | 8.610 | 8.060 | 8.600 | 4,895,545 | +0.44(+5.39%) |
Dec 12, 2023 | 8.200 | 8.200 | 8.080 | 8.160 | 2,879,665 | -0.08(-0.97%) |
Dec 11, 2023 | 8.140 | 8.250 | 8.130 | 8.240 | 2,414,291 | +0.01(+0.12%) |
Dec 08, 2023 | 8.230 | 8.300 | 8.150 | 8.230 | 2,234,921 | -0.04(-0.48%) |
Dec 07, 2023 | 8.390 | 8.490 | 8.250 | 8.270 | 2,913,961 | -0.08(-0.96%) |
Dec 06, 2023 | 8.450 | 8.530 | 8.350 | 8.350 | 2,690,548 | -0.05(-0.60%) |
Dec 05, 2023 | 8.580 | 8.620 | 8.370 | 8.400 | 2,466,810 | -0.20(-2.33%) |
Dec 04, 2023 | 8.450 | 8.650 | 8.450 | 8.600 | 2,045,092 | +0.09(+1.06%) |
Dec 01, 2023 | 8.320 | 8.590 | 8.260 | 8.510 | 2,832,175 | +0.14(+1.67%) |
Nov 30, 2023 | 8.300 | 8.440 | 8.130 | 8.370 | 5,368,604 | +0.11(+1.33%) |
Nov 29, 2023 | 8.240 | 8.290 | 8.160 | 8.260 | 2,116,216 | +0.08(+0.98%) |
Nov 28, 2023 | 8.120 | 8.230 | 8.080 | 8.180 | 1,531,985 | +0.04(+0.49%) |
Nov 27, 2023 | 8.150 | 8.220 | 8.080 | 8.140 | 1,416,218 | -0.02(-0.25%) |
Nov 24, 2023 | 8.180 | 8.230 | 8.130 | 8.160 | 1,953,731 | +0.01(+0.12%) |
Nov 23, 2023 | 8.270 | 8.300 | 8.130 | 8.150 | 635,989 | -0.13(-1.57%) |
Nov 22, 2023 | 8.350 | 8.380 | 8.230 | 8.280 | 1,734,119 | -0.03(-0.36%) |
Nov 21, 2023 | 8.280 | 8.350 | 8.150 | 8.310 | 2,492,240 | -0.01(-0.12%) |
Nov 20, 2023 | 8.160 | 8.340 | 8.060 | 8.320 | 2,392,079 | +0.14(+1.71%) |
Nov 17, 2023 | 8.110 | 8.230 | 8.070 | 8.180 | 2,576,904 | +0.11(+1.36%) |
Nov 16, 2023 | 7.970 | 8.120 | 7.960 | 8.070 | 3,072,600 | +0.12(+1.51%) |
Nov 15, 2023 | 7.940 | 7.990 | 7.840 | 7.950 | 3,138,480 | +0.00(+0.00%) |
Nov 14, 2023 | 7.770 | 7.990 | 7.770 | 7.950 | 4,688,442 | +0.37(+4.88%) |
Nov 13, 2023 | 7.610 | 7.800 | 7.490 | 7.580 | 2,662,058 | -0.15(-1.94%) |
Nov 10, 2023 | 7.600 | 7.790 | 7.300 | 7.730 | 2,491,762 | +0.00(+0.00%) |
Nov 09, 2023 | 7.740 | 7.880 | 7.630 | 7.730 | 2,976,828 | -0.02(-0.26%) |
Nov 08, 2023 | 7.730 | 7.790 | 7.660 | 7.750 | 1,883,087 | -0.03(-0.39%) |
Nov 07, 2023 | 7.790 | 7.840 | 7.670 | 7.780 | 2,140,796 | -0.01(-0.13%) |
Nov 06, 2023 | 7.830 | 7.900 | 7.700 | 7.790 | 2,585,729 | -0.07(-0.89%) |
Nov 03, 2023 | 7.880 | 7.950 | 7.750 | 7.860 | 4,130,831 | +0.13(+1.68%) |
Nov 02, 2023 | 7.400 | 7.770 | 7.400 | 7.730 | 2,969,742 | +0.41(+5.60%) |