Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.200 | 7.430 | 6.900 | 6.910 | 328,059 | -0.46(-6.24%) |
Jan 30, 2024 | 7.490 | 7.490 | 7.280 | 7.370 | 126,134 | -0.17(-2.25%) |
Jan 29, 2024 | 7.610 | 7.750 | 7.440 | 7.540 | 185,911 | -0.10(-1.31%) |
Jan 26, 2024 | 7.670 | 7.750 | 7.610 | 7.640 | 97,052 | +0.01(+0.13%) |
Jan 25, 2024 | 7.560 | 7.640 | 7.475 | 7.630 | 144,621 | +0.23(+3.11%) |
Jan 24, 2024 | 7.790 | 7.790 | 7.360 | 7.400 | 116,369 | -0.27(-3.52%) |
Jan 23, 2024 | 7.740 | 7.830 | 7.567 | 7.670 | 125,864 | +0.04(+0.52%) |
Jan 22, 2024 | 7.450 | 7.710 | 7.360 | 7.630 | 196,120 | +0.22(+2.97%) |
Jan 19, 2024 | 7.500 | 7.500 | 7.300 | 7.410 | 152,218 | -0.03(-0.40%) |
Jan 18, 2024 | 7.650 | 8.030 | 7.430 | 7.440 | 193,617 | -0.11(-1.46%) |
Jan 17, 2024 | 7.800 | 7.940 | 7.470 | 7.550 | 323,125 | -0.39(-4.91%) |
Jan 16, 2024 | 7.860 | 7.950 | 7.660 | 7.940 | 310,772 | -0.01(-0.13%) |
Jan 12, 2024 | 8.200 | 8.230 | 7.920 | 7.950 | 158,197 | -0.11(-1.36%) |
Jan 11, 2024 | 8.050 | 8.120 | 7.960 | 8.060 | 180,483 | -0.01(-0.12%) |
Jan 10, 2024 | 8.150 | 8.170 | 8.020 | 8.070 | 137,729 | -0.10(-1.22%) |
Jan 09, 2024 | 8.230 | 8.410 | 8.060 | 8.170 | 150,793 | -0.15(-1.80%) |
Jan 08, 2024 | 8.280 | 8.350 | 8.110 | 8.320 | 289,060 | +0.02(+0.24%) |
Jan 05, 2024 | 8.330 | 8.480 | 8.260 | 8.300 | 239,763 | -0.10(-1.19%) |
Jan 04, 2024 | 8.690 | 8.800 | 8.330 | 8.400 | 215,256 | -0.20(-2.33%) |
Jan 03, 2024 | 8.910 | 8.920 | 8.525 | 8.600 | 229,168 | -0.32(-3.59%) |
Jan 02, 2024 | 8.820 | 9.050 | 8.820 | 8.920 | 225,567 | +0.01(+0.11%) |
Dec 29, 2023 | 8.950 | 9.020 | 8.880 | 8.910 | 326,143 | -0.13(-1.44%) |
Dec 28, 2023 | 9.220 | 9.320 | 8.950 | 9.040 | 150,841 | -0.22(-2.38%) |
Dec 27, 2023 | 9.280 | 9.280 | 9.100 | 9.260 | 158,988 | -0.07(-0.75%) |
Dec 26, 2023 | 9.060 | 9.380 | 9.060 | 9.330 | 149,504 | +0.38(+4.25%) |
Dec 22, 2023 | 8.940 | 9.150 | 8.810 | 8.950 | 163,856 | +0.01(+0.11%) |
Dec 21, 2023 | 8.820 | 8.970 | 8.760 | 8.940 | 117,047 | +0.24(+2.76%) |
Dec 20, 2023 | 9.030 | 9.120 | 8.580 | 8.700 | 227,057 | -0.30(-3.33%) |
Dec 19, 2023 | 8.960 | 9.050 | 8.810 | 9.000 | 305,010 | +0.14(+1.58%) |
Dec 18, 2023 | 8.960 | 9.000 | 8.440 | 8.860 | 237,522 | -0.02(-0.23%) |
Dec 15, 2023 | 9.040 | 9.180 | 8.660 | 8.880 | 547,633 | -0.14(-1.55%) |
Dec 14, 2023 | 8.860 | 9.230 | 8.820 | 9.020 | 374,602 | +0.34(+3.92%) |
Dec 13, 2023 | 8.050 | 8.690 | 7.940 | 8.680 | 394,761 | +0.66(+8.23%) |
Dec 12, 2023 | 8.400 | 8.400 | 7.955 | 8.020 | 214,574 | -0.45(-5.31%) |
Dec 11, 2023 | 8.680 | 8.680 | 8.360 | 8.470 | 188,801 | -0.16(-1.85%) |
Dec 08, 2023 | 8.640 | 8.785 | 8.410 | 8.630 | 184,732 | -0.04(-0.46%) |
Dec 07, 2023 | 8.730 | 8.900 | 8.600 | 8.670 | 200,127 | -0.03(-0.34%) |
Dec 06, 2023 | 8.980 | 8.980 | 8.640 | 8.700 | 227,934 | -0.19(-2.14%) |
Dec 05, 2023 | 9.240 | 9.330 | 8.880 | 8.890 | 184,833 | -0.36(-3.89%) |
Dec 04, 2023 | 9.480 | 9.650 | 9.200 | 9.250 | 238,098 | -0.34(-3.55%) |
Dec 01, 2023 | 9.240 | 9.750 | 9.190 | 9.590 | 265,581 | +0.35(+3.79%) |
Nov 30, 2023 | 9.540 | 9.540 | 9.040 | 9.240 | 434,780 | -0.19(-2.01%) |
Nov 29, 2023 | 9.140 | 9.463 | 9.045 | 9.430 | 231,625 | +0.35(+3.85%) |
Nov 28, 2023 | 9.150 | 9.460 | 9.050 | 9.080 | 218,392 | +0.31(+3.53%) |
Nov 27, 2023 | 8.990 | 9.030 | 8.740 | 8.770 | 195,155 | -0.32(-3.52%) |
Nov 24, 2023 | 9.050 | 9.140 | 9.030 | 9.090 | 55,602 | -0.01(-0.11%) |
Nov 22, 2023 | 9.320 | 9.410 | 9.070 | 9.100 | 135,819 | -0.15(-1.62%) |
Nov 21, 2023 | 9.300 | 9.370 | 9.210 | 9.250 | 122,775 | -0.02(-0.22%) |
Nov 20, 2023 | 9.250 | 9.555 | 9.180 | 9.270 | 194,852 | +0.00(+0.00%) |
Nov 17, 2023 | 9.200 | 9.465 | 9.130 | 9.270 | 285,398 | +0.14(+1.53%) |
Nov 16, 2023 | 9.170 | 9.220 | 8.940 | 9.130 | 208,679 | +0.01(+0.11%) |
Nov 15, 2023 | 9.020 | 9.560 | 8.940 | 9.120 | 493,364 | +0.10(+1.11%) |
Nov 14, 2023 | 8.950 | 9.200 | 8.560 | 9.020 | 708,497 | +0.32(+3.74%) |
Nov 13, 2023 | 7.310 | 8.780 | 7.260 | 8.695 | 1,347,456 | +2.23(+34.39%) |
Nov 10, 2023 | 9.490 | 9.500 | 6.310 | 6.470 | 930,450 | -3.77(-36.82%) |
Nov 09, 2023 | 10.18 | 10.51 | 9.975 | 10.24 | 241,206 | +0.14(+1.39%) |
Nov 08, 2023 | 10.56 | 10.56 | 9.950 | 10.10 | 161,409 | -0.42(-3.99%) |
Nov 07, 2023 | 10.54 | 10.58 | 10.36 | 10.52 | 139,151 | -0.09(-0.85%) |
Nov 06, 2023 | 10.86 | 10.86 | 10.49 | 10.61 | 122,706 | -0.17(-1.58%) |
Nov 03, 2023 | 10.76 | 10.95 | 10.55 | 10.78 | 195,914 | +0.23(+2.18%) |
Nov 02, 2023 | 10.01 | 10.56 | 9.990 | 10.55 | 195,278 | +0.55(+5.50%) |