Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.600 | 9.600 | 9.290 | 9.470 | 82,986 | -0.11(-1.15%) |
Jan 30, 2024 | 9.400 | 9.750 | 9.320 | 9.580 | 34,383 | +0.29(+3.12%) |
Jan 29, 2024 | 9.250 | 9.320 | 8.990 | 9.290 | 30,938 | +0.02(+0.22%) |
Jan 26, 2024 | 9.520 | 9.520 | 9.190 | 9.270 | 24,178 | -0.13(-1.38%) |
Jan 25, 2024 | 9.410 | 9.447 | 9.203 | 9.400 | 26,953 | +0.19(+2.06%) |
Jan 24, 2024 | 9.480 | 9.480 | 8.950 | 9.210 | 59,317 | -0.20(-2.13%) |
Jan 23, 2024 | 9.230 | 9.700 | 9.130 | 9.410 | 65,171 | +0.32(+3.52%) |
Jan 22, 2024 | 8.730 | 9.120 | 8.644 | 9.090 | 31,442 | +0.45(+5.21%) |
Jan 19, 2024 | 8.660 | 8.680 | 8.470 | 8.640 | 39,808 | +0.04(+0.47%) |
Jan 18, 2024 | 8.322 | 8.660 | 8.322 | 8.600 | 30,135 | +0.20(+2.38%) |
Jan 17, 2024 | 8.290 | 8.480 | 8.205 | 8.400 | 50,537 | -0.06(-0.71%) |
Jan 16, 2024 | 8.580 | 8.660 | 8.460 | 8.460 | 46,206 | -0.22(-2.53%) |
Jan 12, 2024 | 8.750 | 8.910 | 8.560 | 8.680 | 46,970 | +0.08(+0.93%) |
Jan 11, 2024 | 8.585 | 8.760 | 8.585 | 8.600 | 30,673 | -0.22(-2.49%) |
Jan 10, 2024 | 8.710 | 8.920 | 8.710 | 8.820 | 34,880 | +0.02(+0.23%) |
Jan 09, 2024 | 9.000 | 9.030 | 8.780 | 8.800 | 50,084 | -0.39(-4.24%) |
Jan 08, 2024 | 8.870 | 9.230 | 8.752 | 9.190 | 51,469 | +0.33(+3.72%) |
Jan 05, 2024 | 8.930 | 9.170 | 8.670 | 8.860 | 285,067 | -0.22(-2.42%) |
Jan 04, 2024 | 9.180 | 9.180 | 8.550 | 9.080 | 58,971 | +0.00(+0.00%) |
Jan 03, 2024 | 9.390 | 9.434 | 8.990 | 9.080 | 124,522 | -0.34(-3.61%) |
Jan 02, 2024 | 9.470 | 9.570 | 9.095 | 9.420 | 90,724 | -0.14(-1.46%) |
Dec 29, 2023 | 9.270 | 9.610 | 9.250 | 9.560 | 53,788 | +0.20(+2.14%) |
Dec 28, 2023 | 9.580 | 9.760 | 9.344 | 9.360 | 43,412 | -0.30(-3.11%) |
Dec 27, 2023 | 9.750 | 9.750 | 9.390 | 9.660 | 92,251 | -0.02(-0.21%) |
Dec 26, 2023 | 9.570 | 9.740 | 9.390 | 9.680 | 82,669 | +0.09(+0.94%) |
Dec 22, 2023 | 9.880 | 9.960 | 9.580 | 9.590 | 89,119 | -0.23(-2.34%) |
Dec 21, 2023 | 9.750 | 10.25 | 9.550 | 9.820 | 244,827 | +0.27(+2.83%) |
Dec 20, 2023 | 9.250 | 9.750 | 9.210 | 9.550 | 161,049 | +0.19(+2.03%) |
Dec 19, 2023 | 8.800 | 9.420 | 8.675 | 9.360 | 110,490 | +0.63(+7.22%) |
Dec 18, 2023 | 8.710 | 8.990 | 8.510 | 8.730 | 84,013 | +0.08(+0.92%) |
Dec 15, 2023 | 8.590 | 8.660 | 8.100 | 8.650 | 237,309 | +0.11(+1.29%) |
Dec 14, 2023 | 8.120 | 8.570 | 7.950 | 8.540 | 166,471 | +0.55(+6.88%) |
Dec 13, 2023 | 8.350 | 8.350 | 7.750 | 7.990 | 240,891 | -0.46(-5.44%) |
Dec 12, 2023 | 8.780 | 8.850 | 8.400 | 8.450 | 101,947 | -0.38(-4.30%) |
Dec 11, 2023 | 8.550 | 8.903 | 8.480 | 8.830 | 105,528 | +0.31(+3.64%) |
Dec 08, 2023 | 8.540 | 8.710 | 8.320 | 8.520 | 118,987 | +0.00(+0.00%) |
Dec 07, 2023 | 8.230 | 8.680 | 7.890 | 8.520 | 169,620 | +0.18(+2.16%) |
Dec 06, 2023 | 7.310 | 8.360 | 7.310 | 8.340 | 227,678 | +1.05(+14.40%) |
Dec 05, 2023 | 6.690 | 7.550 | 6.600 | 7.290 | 984,586 | +0.64(+9.62%) |
Dec 04, 2023 | 6.600 | 6.945 | 6.570 | 6.650 | 216,992 | -0.05(-0.75%) |
Dec 01, 2023 | 7.070 | 7.160 | 6.350 | 6.700 | 235,262 | -0.36(-5.10%) |
Nov 30, 2023 | 7.060 | 7.270 | 6.880 | 7.060 | 85,006 | +0.01(+0.14%) |
Nov 29, 2023 | 7.110 | 7.445 | 7.020 | 7.050 | 92,865 | +0.02(+0.28%) |
Nov 28, 2023 | 6.850 | 7.160 | 6.700 | 7.030 | 104,335 | +0.24(+3.53%) |
Nov 27, 2023 | 6.700 | 7.050 | 6.600 | 6.790 | 89,350 | +0.09(+1.34%) |
Nov 24, 2023 | 6.860 | 7.190 | 6.640 | 6.700 | 96,846 | -0.14(-2.05%) |
Nov 22, 2023 | 6.900 | 7.100 | 6.780 | 6.840 | 61,169 | -0.06(-0.87%) |
Nov 21, 2023 | 6.993 | 7.178 | 6.830 | 6.900 | 65,870 | -0.11(-1.57%) |
Nov 20, 2023 | 6.880 | 7.160 | 6.880 | 7.010 | 45,804 | +0.09(+1.30%) |
Nov 17, 2023 | 6.880 | 7.320 | 6.880 | 6.920 | 86,955 | +0.13(+1.91%) |
Nov 16, 2023 | 6.970 | 7.020 | 6.720 | 6.790 | 60,038 | -0.21(-3.00%) |
Nov 15, 2023 | 6.950 | 7.430 | 6.950 | 7.000 | 85,395 | +0.02(+0.29%) |
Nov 14, 2023 | 6.840 | 7.130 | 6.800 | 6.980 | 92,116 | +0.46(+7.06%) |
Nov 13, 2023 | 6.520 | 6.660 | 6.375 | 6.520 | 48,015 | -0.10(-1.51%) |
Nov 10, 2023 | 6.500 | 6.795 | 6.460 | 6.620 | 39,785 | +0.12(+1.85%) |
Nov 09, 2023 | 6.580 | 6.910 | 6.430 | 6.500 | 71,381 | -0.07(-1.07%) |
Nov 08, 2023 | 6.610 | 6.650 | 6.520 | 6.570 | 50,060 | -0.11(-1.65%) |
Nov 07, 2023 | 6.590 | 6.750 | 6.590 | 6.680 | 59,433 | +0.14(+2.14%) |
Nov 06, 2023 | 6.660 | 6.743 | 6.390 | 6.540 | 98,140 | -0.15(-2.24%) |
Nov 03, 2023 | 6.890 | 7.190 | 6.520 | 6.690 | 183,005 | +0.05(+0.75%) |
Nov 02, 2023 | 6.110 | 6.789 | 6.110 | 6.640 | 176,213 | +0.53(+8.67%) |