Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.250 | 8.470 | 8.120 | 8.120 | 1,353,063 | +0.12(+1.50%) |
Jan 30, 2024 | 8.380 | 8.390 | 7.990 | 8.000 | 2,060,746 | -0.42(-4.99%) |
Jan 29, 2024 | 8.590 | 8.600 | 8.310 | 8.420 | 1,647,390 | -0.26(-3.00%) |
Jan 26, 2024 | 8.630 | 8.720 | 8.405 | 8.680 | 1,562,015 | +0.11(+1.28%) |
Jan 25, 2024 | 8.250 | 8.570 | 8.240 | 8.570 | 2,152,746 | +0.51(+6.33%) |
Jan 24, 2024 | 8.360 | 8.370 | 8.050 | 8.060 | 850,084 | -0.08(-0.98%) |
Jan 23, 2024 | 8.190 | 8.250 | 8.070 | 8.140 | 1,023,634 | +0.19(+2.39%) |
Jan 22, 2024 | 8.030 | 8.430 | 7.900 | 7.950 | 1,589,550 | -0.01(-0.13%) |
Jan 19, 2024 | 7.730 | 8.040 | 7.555 | 7.960 | 1,168,969 | +0.32(+4.19%) |
Jan 18, 2024 | 7.670 | 7.730 | 7.540 | 7.640 | 993,294 | +0.01(+0.13%) |
Jan 17, 2024 | 7.780 | 7.825 | 7.600 | 7.630 | 1,039,606 | -0.19(-2.43%) |
Jan 16, 2024 | 8.020 | 8.020 | 7.680 | 7.820 | 3,097,184 | -0.74(-8.64%) |
Jan 12, 2024 | 8.970 | 8.970 | 8.510 | 8.560 | 1,282,877 | -0.15(-1.72%) |
Jan 11, 2024 | 8.870 | 8.885 | 8.630 | 8.710 | 1,162,027 | -0.27(-3.01%) |
Jan 10, 2024 | 9.190 | 9.270 | 8.955 | 8.980 | 851,165 | +0.00(+0.00%) |
Jan 09, 2024 | 8.950 | 9.145 | 8.890 | 8.980 | 889,991 | -0.11(-1.21%) |
Jan 08, 2024 | 8.730 | 9.150 | 8.700 | 9.090 | 1,399,803 | +0.59(+6.94%) |
Jan 05, 2024 | 8.520 | 8.730 | 8.440 | 8.500 | 1,365,179 | +0.04(+0.47%) |
Jan 04, 2024 | 8.520 | 8.545 | 8.400 | 8.460 | 1,350,072 | -0.15(-1.74%) |
Jan 03, 2024 | 8.770 | 8.840 | 8.610 | 8.610 | 1,203,471 | -0.38(-4.23%) |
Jan 02, 2024 | 9.400 | 9.440 | 8.920 | 8.990 | 1,648,974 | -0.70(-7.22%) |
Dec 29, 2023 | 9.930 | 9.930 | 9.641 | 9.690 | 637,057 | -0.22(-2.22%) |
Dec 28, 2023 | 10.07 | 10.08 | 9.870 | 9.910 | 925,532 | -0.40(-3.88%) |
Dec 27, 2023 | 10.12 | 10.36 | 10.12 | 10.31 | 1,173,196 | +0.23(+2.28%) |
Dec 26, 2023 | 10.04 | 10.10 | 9.960 | 10.08 | 511,437 | +0.03(+0.30%) |
Dec 22, 2023 | 9.950 | 10.12 | 9.860 | 10.05 | 783,627 | -0.04(-0.40%) |
Dec 21, 2023 | 9.980 | 10.18 | 9.800 | 10.09 | 944,937 | +0.45(+4.67%) |
Dec 20, 2023 | 10.05 | 10.18 | 9.640 | 9.640 | 1,236,792 | -0.39(-3.89%) |
Dec 19, 2023 | 10.08 | 10.37 | 9.990 | 10.03 | 1,821,436 | +0.19(+1.93%) |
Dec 18, 2023 | 9.650 | 9.880 | 9.550 | 9.840 | 1,021,888 | +0.08(+0.82%) |
Dec 15, 2023 | 10.02 | 10.05 | 9.690 | 9.760 | 1,886,604 | -0.48(-4.69%) |
Dec 14, 2023 | 10.51 | 10.62 | 10.21 | 10.24 | 1,706,672 | +0.03(+0.29%) |
Dec 13, 2023 | 9.730 | 10.27 | 9.630 | 10.21 | 1,089,357 | +0.70(+7.36%) |
Dec 12, 2023 | 9.660 | 9.680 | 9.490 | 9.510 | 747,566 | -0.16(-1.65%) |
Dec 11, 2023 | 9.650 | 9.695 | 9.470 | 9.670 | 1,067,115 | -0.08(-0.82%) |
Dec 08, 2023 | 9.980 | 10.18 | 9.690 | 9.750 | 1,781,238 | -0.52(-5.06%) |
Dec 07, 2023 | 10.14 | 10.29 | 10.05 | 10.27 | 571,861 | +0.32(+3.22%) |
Dec 06, 2023 | 10.00 | 10.09 | 9.901 | 9.950 | 929,072 | +0.30(+3.11%) |
Dec 05, 2023 | 9.640 | 9.730 | 9.330 | 9.650 | 1,526,513 | -0.03(-0.31%) |
Dec 04, 2023 | 9.960 | 10.03 | 9.620 | 9.680 | 1,426,407 | -0.72(-6.92%) |
Dec 01, 2023 | 10.34 | 10.58 | 10.22 | 10.40 | 910,159 | +0.04(+0.39%) |
Nov 30, 2023 | 10.56 | 10.56 | 10.26 | 10.36 | 1,725,577 | -0.31(-2.91%) |
Nov 29, 2023 | 10.85 | 11.12 | 10.63 | 10.67 | 1,054,058 | -0.26(-2.38%) |
Nov 28, 2023 | 10.73 | 11.01 | 10.66 | 10.93 | 776,588 | +0.19(+1.77%) |
Nov 27, 2023 | 10.54 | 10.75 | 10.42 | 10.74 | 707,614 | +0.08(+0.75%) |
Nov 24, 2023 | 10.43 | 10.76 | 10.37 | 10.66 | 451,928 | +0.08(+0.76%) |
Nov 22, 2023 | 10.81 | 10.99 | 10.55 | 10.58 | 1,309,193 | +0.14(+1.34%) |
Nov 21, 2023 | 10.64 | 10.77 | 10.32 | 10.44 | 1,010,840 | -0.37(-3.42%) |
Nov 20, 2023 | 10.67 | 10.84 | 10.61 | 10.81 | 873,832 | +0.16(+1.50%) |
Nov 17, 2023 | 10.58 | 10.90 | 10.51 | 10.65 | 1,317,305 | +0.18(+1.72%) |
Nov 16, 2023 | 10.67 | 10.87 | 10.19 | 10.47 | 2,349,602 | -0.19(-1.78%) |
Nov 15, 2023 | 10.40 | 11.26 | 10.39 | 10.66 | 1,943,841 | +0.34(+3.29%) |
Nov 14, 2023 | 10.06 | 10.37 | 9.880 | 10.32 | 2,699,672 | +0.94(+10.02%) |
Nov 13, 2023 | 9.410 | 9.490 | 9.200 | 9.380 | 1,595,553 | +0.07(+0.75%) |
Nov 10, 2023 | 9.320 | 9.525 | 9.110 | 9.310 | 2,602,586 | +0.45(+5.08%) |
Nov 09, 2023 | 9.090 | 9.370 | 8.760 | 8.860 | 2,402,502 | +0.00(+0.00%) |
Nov 08, 2023 | 9.040 | 9.055 | 8.670 | 8.860 | 2,057,598 | +0.09(+1.03%) |
Nov 07, 2023 | 8.350 | 8.820 | 8.240 | 8.770 | 1,628,171 | +0.57(+6.95%) |
Nov 06, 2023 | 8.720 | 8.730 | 8.170 | 8.200 | 1,257,530 | -0.44(-5.09%) |
Nov 03, 2023 | 8.380 | 8.650 | 8.360 | 8.640 | 1,395,754 | +0.65(+8.14%) |
Nov 02, 2023 | 7.960 | 8.130 | 7.800 | 7.990 | 928,872 | +0.20(+2.57%) |