Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.970 | 8.130 | 7.890 | 7.920 | 805,016 | -0.09(-1.12%) |
Jan 30, 2024 | 8.180 | 8.190 | 8.010 | 8.010 | 546,251 | -0.24(-2.91%) |
Jan 29, 2024 | 8.090 | 8.320 | 7.970 | 8.250 | 450,667 | +0.18(+2.23%) |
Jan 26, 2024 | 8.160 | 8.330 | 8.010 | 8.070 | 483,159 | -0.12(-1.47%) |
Jan 25, 2024 | 8.520 | 8.560 | 8.100 | 8.190 | 633,440 | -0.15(-1.80%) |
Jan 24, 2024 | 8.360 | 8.425 | 8.265 | 8.340 | 598,869 | +0.15(+1.83%) |
Jan 23, 2024 | 8.140 | 8.280 | 8.020 | 8.190 | 328,681 | +0.17(+2.12%) |
Jan 22, 2024 | 8.330 | 8.390 | 7.980 | 8.020 | 610,119 | -0.23(-2.79%) |
Jan 19, 2024 | 8.240 | 8.310 | 8.000 | 8.250 | 495,552 | +0.10(+1.23%) |
Jan 18, 2024 | 7.800 | 8.206 | 7.730 | 8.150 | 752,391 | +0.36(+4.62%) |
Jan 17, 2024 | 7.960 | 8.000 | 7.630 | 7.790 | 708,853 | -0.34(-4.18%) |
Jan 16, 2024 | 8.360 | 8.360 | 7.920 | 8.130 | 741,138 | -0.33(-3.90%) |
Jan 12, 2024 | 8.830 | 9.130 | 8.311 | 8.460 | 1,279,287 | -0.34(-3.86%) |
Jan 11, 2024 | 8.700 | 8.850 | 8.585 | 8.800 | 192,696 | +0.10(+1.15%) |
Jan 10, 2024 | 8.750 | 8.790 | 8.615 | 8.700 | 299,126 | -0.02(-0.23%) |
Jan 09, 2024 | 9.050 | 9.076 | 8.660 | 8.720 | 239,719 | -0.42(-4.60%) |
Jan 08, 2024 | 8.950 | 9.315 | 8.875 | 9.140 | 370,371 | +0.27(+3.04%) |
Jan 05, 2024 | 8.600 | 9.150 | 8.600 | 8.870 | 634,452 | +0.14(+1.60%) |
Jan 04, 2024 | 8.880 | 8.880 | 8.640 | 8.730 | 448,660 | -0.17(-1.91%) |
Jan 03, 2024 | 8.870 | 9.050 | 8.820 | 8.900 | 478,375 | -0.11(-1.22%) |
Jan 02, 2024 | 9.280 | 9.390 | 8.970 | 9.010 | 637,266 | -0.37(-3.94%) |
Dec 29, 2023 | 9.520 | 9.520 | 9.330 | 9.380 | 165,267 | -0.13(-1.37%) |
Dec 28, 2023 | 9.580 | 9.670 | 9.435 | 9.510 | 306,160 | -0.09(-0.94%) |
Dec 27, 2023 | 9.300 | 9.610 | 9.220 | 9.600 | 375,994 | +0.35(+3.78%) |
Dec 26, 2023 | 9.660 | 9.660 | 9.240 | 9.250 | 745,256 | -0.24(-2.53%) |
Dec 22, 2023 | 9.300 | 9.500 | 9.190 | 9.490 | 758,483 | +0.18(+1.93%) |
Dec 21, 2023 | 9.210 | 9.380 | 9.090 | 9.310 | 495,929 | +0.31(+3.44%) |
Dec 20, 2023 | 9.270 | 9.360 | 8.940 | 9.000 | 637,355 | -0.28(-3.02%) |
Dec 19, 2023 | 9.280 | 9.510 | 9.265 | 9.280 | 332,233 | +0.06(+0.65%) |
Dec 18, 2023 | 9.130 | 9.285 | 9.020 | 9.220 | 441,786 | +0.04(+0.44%) |
Dec 15, 2023 | 9.260 | 9.450 | 9.130 | 9.180 | 827,120 | -0.08(-0.86%) |
Dec 14, 2023 | 8.580 | 9.340 | 8.580 | 9.260 | 1,018,274 | +0.66(+7.67%) |
Dec 13, 2023 | 8.140 | 8.600 | 8.080 | 8.600 | 426,260 | +0.43(+5.26%) |
Dec 12, 2023 | 8.220 | 8.220 | 8.050 | 8.170 | 334,032 | -0.05(-0.61%) |
Dec 11, 2023 | 8.300 | 8.350 | 8.140 | 8.220 | 192,242 | -0.17(-2.03%) |
Dec 08, 2023 | 8.420 | 8.580 | 8.240 | 8.390 | 452,448 | -0.11(-1.29%) |
Dec 07, 2023 | 8.740 | 8.790 | 8.355 | 8.500 | 748,676 | -0.11(-1.28%) |
Dec 06, 2023 | 8.330 | 8.785 | 8.250 | 8.610 | 1,015,935 | +0.36(+4.36%) |
Dec 05, 2023 | 7.950 | 8.270 | 7.932 | 8.250 | 644,801 | +0.24(+3.00%) |
Dec 04, 2023 | 8.100 | 8.120 | 7.895 | 8.010 | 405,035 | +0.01(+0.12%) |
Dec 01, 2023 | 8.080 | 8.140 | 7.880 | 8.000 | 322,670 | -0.06(-0.74%) |
Nov 30, 2023 | 8.040 | 8.090 | 7.860 | 8.060 | 506,857 | +0.04(+0.50%) |
Nov 29, 2023 | 8.050 | 8.240 | 7.980 | 8.020 | 521,532 | -0.02(-0.25%) |
Nov 28, 2023 | 7.630 | 8.100 | 7.490 | 8.040 | 770,599 | +0.45(+5.93%) |
Nov 27, 2023 | 7.080 | 7.740 | 7.080 | 7.590 | 1,188,683 | +0.44(+6.15%) |
Nov 24, 2023 | 6.870 | 7.330 | 6.800 | 7.150 | 1,084,544 | +0.40(+5.93%) |
Nov 22, 2023 | 6.820 | 6.990 | 6.680 | 6.750 | 800,647 | +0.08(+1.20%) |
Nov 21, 2023 | 6.900 | 6.980 | 6.600 | 6.670 | 636,159 | -0.27(-3.89%) |
Nov 20, 2023 | 6.800 | 7.030 | 6.780 | 6.940 | 179,311 | +0.10(+1.46%) |
Nov 17, 2023 | 6.750 | 6.870 | 6.660 | 6.840 | 319,049 | +0.15(+2.24%) |
Nov 16, 2023 | 6.590 | 6.740 | 6.590 | 6.690 | 442,015 | +0.06(+0.90%) |
Nov 15, 2023 | 6.510 | 6.900 | 6.510 | 6.630 | 459,614 | +0.17(+2.63%) |
Nov 14, 2023 | 6.320 | 6.550 | 6.320 | 6.460 | 1,030,087 | +0.44(+7.31%) |
Nov 13, 2023 | 6.250 | 6.250 | 5.980 | 6.020 | 539,716 | -0.24(-3.83%) |
Nov 10, 2023 | 6.260 | 6.440 | 6.170 | 6.260 | 635,224 | +0.00(+0.00%) |
Nov 09, 2023 | 6.770 | 6.770 | 6.240 | 6.260 | 689,144 | -0.42(-6.29%) |
Nov 08, 2023 | 6.770 | 6.960 | 6.670 | 6.680 | 516,997 | -0.06(-0.89%) |
Nov 07, 2023 | 6.270 | 6.760 | 6.170 | 6.740 | 452,821 | +0.51(+8.19%) |
Nov 06, 2023 | 6.440 | 6.590 | 6.230 | 6.230 | 587,170 | -0.22(-3.41%) |
Nov 03, 2023 | 6.060 | 6.588 | 6.051 | 6.450 | 882,340 | +0.52(+8.77%) |
Nov 02, 2023 | 5.900 | 6.080 | 5.870 | 5.930 | 335,824 | +0.21(+3.67%) |