Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.212 | 8.320 | 8.098 | 8.123 | 224,181 | -0.12(-1.44%) |
Jan 30, 2024 | 8.182 | 8.256 | 8.133 | 8.241 | 120,662 | +0.04(+0.48%) |
Jan 29, 2024 | 8.084 | 8.246 | 7.985 | 8.202 | 163,146 | +0.08(+0.97%) |
Jan 26, 2024 | 8.133 | 8.251 | 8.064 | 8.123 | 148,331 | +0.07(+0.86%) |
Jan 25, 2024 | 8.113 | 8.162 | 7.955 | 8.054 | 148,740 | +0.07(+0.87%) |
Jan 24, 2024 | 8.093 | 8.133 | 7.921 | 7.985 | 162,507 | -0.01(-0.12%) |
Jan 23, 2024 | 8.222 | 8.227 | 7.975 | 7.995 | 203,715 | -0.10(-1.22%) |
Jan 22, 2024 | 7.965 | 8.222 | 7.965 | 8.093 | 272,713 | +0.14(+1.74%) |
Jan 19, 2024 | 8.024 | 8.024 | 7.778 | 7.955 | 211,597 | -0.01(-0.12%) |
Jan 18, 2024 | 7.847 | 8.074 | 7.780 | 7.965 | 283,556 | +0.18(+2.28%) |
Jan 17, 2024 | 7.855 | 7.923 | 7.719 | 7.787 | 255,230 | -0.16(-1.96%) |
Jan 16, 2024 | 8.137 | 8.487 | 7.899 | 7.943 | 298,067 | -0.18(-2.27%) |
Jan 12, 2024 | 8.360 | 8.467 | 8.040 | 8.127 | 243,746 | -0.08(-0.95%) |
Jan 11, 2024 | 8.224 | 8.409 | 8.069 | 8.205 | 199,317 | -0.02(-0.24%) |
Jan 10, 2024 | 8.020 | 8.283 | 7.948 | 8.224 | 200,386 | +0.17(+2.17%) |
Jan 09, 2024 | 8.652 | 8.652 | 8.020 | 8.050 | 186,466 | -0.72(-8.19%) |
Jan 08, 2024 | 8.176 | 8.797 | 8.069 | 8.768 | 697,395 | +0.53(+6.49%) |
Jan 05, 2024 | 8.156 | 8.385 | 8.143 | 8.234 | 174,811 | -0.05(-0.59%) |
Jan 04, 2024 | 8.360 | 8.443 | 8.254 | 8.283 | 279,654 | -0.04(-0.47%) |
Jan 03, 2024 | 8.593 | 8.632 | 8.283 | 8.321 | 215,855 | -0.31(-3.60%) |
Jan 02, 2024 | 8.661 | 8.841 | 8.603 | 8.632 | 232,545 | -0.05(-0.56%) |
Dec 29, 2023 | 8.962 | 9.035 | 8.627 | 8.681 | 137,318 | -0.24(-2.72%) |
Dec 28, 2023 | 8.797 | 8.948 | 8.773 | 8.924 | 202,461 | +0.17(+2.00%) |
Dec 27, 2023 | 8.972 | 8.991 | 8.720 | 8.749 | 257,373 | -0.15(-1.64%) |
Dec 26, 2023 | 8.991 | 9.001 | 8.778 | 8.894 | 171,054 | -0.05(-0.54%) |
Dec 22, 2023 | 8.865 | 9.098 | 8.841 | 8.943 | 211,127 | +0.16(+1.77%) |
Dec 21, 2023 | 8.904 | 8.904 | 8.710 | 8.788 | 120,745 | -0.05(-0.55%) |
Dec 20, 2023 | 8.885 | 9.123 | 8.788 | 8.836 | 203,515 | -0.06(-0.66%) |
Dec 19, 2023 | 8.739 | 8.914 | 8.712 | 8.894 | 237,634 | +0.26(+3.04%) |
Dec 18, 2023 | 9.011 | 9.069 | 8.593 | 8.632 | 192,167 | -0.42(-4.61%) |
Dec 15, 2023 | 9.137 | 9.331 | 9.011 | 9.050 | 879,234 | -0.05(-0.53%) |
Dec 14, 2023 | 9.186 | 9.548 | 9.021 | 9.098 | 204,235 | +0.09(+0.97%) |
Dec 13, 2023 | 8.788 | 9.040 | 8.555 | 9.011 | 319,780 | +0.19(+2.20%) |
Dec 12, 2023 | 8.807 | 8.880 | 8.710 | 8.817 | 177,313 | -0.01(-0.11%) |
Dec 11, 2023 | 8.690 | 9.030 | 8.690 | 8.826 | 279,179 | +0.10(+1.11%) |
Dec 08, 2023 | 8.448 | 8.788 | 8.428 | 8.729 | 248,905 | +0.29(+3.45%) |
Dec 07, 2023 | 8.438 | 8.545 | 8.341 | 8.438 | 251,006 | +0.00(+0.00%) |
Dec 06, 2023 | 8.603 | 8.817 | 8.409 | 8.438 | 238,717 | -0.15(-1.70%) |
Dec 05, 2023 | 8.574 | 8.661 | 8.428 | 8.584 | 239,139 | +0.07(+0.80%) |
Dec 04, 2023 | 8.283 | 8.618 | 8.205 | 8.516 | 886,994 | +0.15(+1.74%) |
Dec 01, 2023 | 8.059 | 8.516 | 8.011 | 8.370 | 514,939 | +0.36(+4.48%) |
Nov 30, 2023 | 8.254 | 8.297 | 7.982 | 8.011 | 976,898 | -0.27(-3.28%) |
Nov 29, 2023 | 8.312 | 8.386 | 8.224 | 8.283 | 256,537 | +0.03(+0.35%) |
Nov 28, 2023 | 8.186 | 8.351 | 8.118 | 8.254 | 209,923 | +0.03(+0.35%) |
Nov 27, 2023 | 8.156 | 8.234 | 8.011 | 8.224 | 237,593 | +0.04(+0.47%) |
Nov 24, 2023 | 8.079 | 8.186 | 8.069 | 8.186 | 82,991 | +0.14(+1.69%) |
Nov 22, 2023 | 8.215 | 8.215 | 7.923 | 8.050 | 222,144 | -0.11(-1.31%) |
Nov 21, 2023 | 8.205 | 8.263 | 8.127 | 8.156 | 179,588 | -0.10(-1.18%) |
Nov 20, 2023 | 8.292 | 8.394 | 8.176 | 8.254 | 353,273 | +0.00(+0.00%) |
Nov 17, 2023 | 8.215 | 8.360 | 8.030 | 8.254 | 437,408 | +0.09(+1.07%) |
Nov 16, 2023 | 8.428 | 8.476 | 8.127 | 8.166 | 131,555 | -0.33(-3.89%) |
Nov 15, 2023 | 8.292 | 8.622 | 8.292 | 8.496 | 344,520 | +0.25(+3.06%) |
Nov 14, 2023 | 7.875 | 8.428 | 7.875 | 8.244 | 514,404 | +0.50(+6.39%) |
Nov 13, 2023 | 7.710 | 7.836 | 7.681 | 7.749 | 388,032 | +0.00(+0.00%) |
Nov 10, 2023 | 7.923 | 7.962 | 7.719 | 7.749 | 350,943 | -0.15(-1.85%) |
Nov 09, 2023 | 8.011 | 8.106 | 7.836 | 7.894 | 300,648 | -0.09(-1.09%) |
Nov 08, 2023 | 8.147 | 8.273 | 7.962 | 7.982 | 256,239 | -0.21(-2.61%) |
Nov 07, 2023 | 8.205 | 8.331 | 8.127 | 8.195 | 240,835 | -0.16(-1.86%) |
Nov 06, 2023 | 8.506 | 8.642 | 8.224 | 8.351 | 400,713 | -0.02(-0.23%) |
Nov 03, 2023 | 8.438 | 8.593 | 8.302 | 8.370 | 360,199 | +0.12(+1.41%) |
Nov 02, 2023 | 8.254 | 8.448 | 8.195 | 8.254 | 317,208 | +0.10(+1.19%) |