Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.490 | 7.660 | 7.460 | 7.660 | 52,278 | +0.30(+4.08%) |
Jan 30, 2024 | 7.210 | 7.370 | 7.210 | 7.360 | 10,130 | +0.12(+1.65%) |
Jan 29, 2024 | 7.360 | 7.360 | 7.230 | 7.240 | 30,544 | -0.12(-1.69%) |
Jan 26, 2024 | 7.310 | 7.380 | 7.235 | 7.365 | 75,976 | +0.16(+2.25%) |
Jan 25, 2024 | 7.120 | 7.250 | 7.060 | 7.203 | 49,667 | -0.04(-0.53%) |
Jan 24, 2024 | 7.220 | 7.280 | 7.110 | 7.241 | 34,516 | -0.11(-1.48%) |
Jan 23, 2024 | 7.470 | 7.470 | 7.350 | 7.350 | 3,397 | -0.06(-0.80%) |
Jan 22, 2024 | 7.360 | 7.445 | 7.320 | 7.410 | 37,939 | -0.08(-1.07%) |
Jan 19, 2024 | 7.700 | 7.720 | 7.470 | 7.490 | 54,567 | -0.34(-4.34%) |
Jan 18, 2024 | 7.930 | 7.950 | 7.820 | 7.830 | 33,377 | -0.33(-4.04%) |
Jan 17, 2024 | 8.180 | 8.310 | 8.130 | 8.160 | 38,434 | +0.09(+1.10%) |
Jan 16, 2024 | 8.170 | 8.180 | 8.000 | 8.071 | 31,244 | -0.03(-0.38%) |
Jan 12, 2024 | 8.100 | 8.165 | 8.080 | 8.102 | 11,163 | -0.04(-0.46%) |
Jan 11, 2024 | 8.150 | 8.350 | 8.100 | 8.140 | 42,594 | -0.09(-1.09%) |
Jan 10, 2024 | 8.390 | 8.390 | 8.210 | 8.230 | 9,060 | -0.14(-1.71%) |
Jan 09, 2024 | 8.490 | 8.490 | 8.350 | 8.373 | 9,382 | -0.02(-0.26%) |
Jan 08, 2024 | 8.640 | 8.640 | 8.380 | 8.395 | 34,223 | -0.45(-5.05%) |
Jan 05, 2024 | 8.860 | 8.880 | 8.695 | 8.841 | 35,263 | +0.00(+0.01%) |
Jan 04, 2024 | 8.830 | 8.840 | 8.710 | 8.840 | 3,838 | +0.12(+1.38%) |
Jan 03, 2024 | 8.710 | 8.720 | 8.595 | 8.720 | 37,392 | +0.21(+2.45%) |
Jan 02, 2024 | 8.360 | 8.614 | 8.346 | 8.511 | 19,006 | +0.41(+5.11%) |
Dec 29, 2023 | 8.010 | 8.150 | 8.010 | 8.098 | 3,587 | +0.05(+0.68%) |
Dec 28, 2023 | 8.030 | 8.044 | 8.010 | 8.044 | 1,989 | -0.03(-0.33%) |
Dec 27, 2023 | 8.100 | 8.110 | 8.060 | 8.070 | 5,091 | +0.01(+0.07%) |
Dec 26, 2023 | 8.081 | 8.081 | 8.064 | 8.064 | 1,967 | -0.06(-0.75%) |
Dec 22, 2023 | 8.070 | 8.130 | 8.070 | 8.125 | 8,684 | -0.01(-0.17%) |
Dec 21, 2023 | 8.220 | 8.260 | 8.120 | 8.139 | 8,648 | -0.18(-2.18%) |
Dec 20, 2023 | 8.120 | 8.320 | 8.030 | 8.320 | 12,279 | +0.24(+2.98%) |
Dec 19, 2023 | 8.109 | 8.109 | 8.079 | 8.079 | 7,021 | -0.06(-0.73%) |
Dec 18, 2023 | 8.237 | 8.237 | 8.109 | 8.138 | 13,126 | +0.00(+0.03%) |
Dec 15, 2023 | 8.148 | 8.192 | 8.089 | 8.135 | 4,944 | -0.13(-1.58%) |
Dec 14, 2023 | 8.197 | 8.374 | 8.178 | 8.266 | 23,503 | +0.04(+0.46%) |
Dec 13, 2023 | 8.266 | 8.345 | 8.228 | 8.228 | 2,930 | -0.14(-1.63%) |
Dec 12, 2023 | 8.503 | 8.503 | 8.355 | 8.365 | 23,236 | -0.11(-1.28%) |
Dec 11, 2023 | 8.650 | 8.650 | 8.473 | 8.473 | 13,239 | -0.15(-1.71%) |
Dec 08, 2023 | 8.709 | 8.758 | 8.606 | 8.620 | 11,617 | -0.14(-1.57%) |
Dec 07, 2023 | 8.857 | 8.916 | 8.739 | 8.758 | 10,522 | -0.23(-2.52%) |
Dec 06, 2023 | 8.709 | 8.994 | 8.709 | 8.985 | 38,067 | +0.16(+1.78%) |
Dec 05, 2023 | 9.034 | 9.034 | 8.823 | 8.827 | 7,094 | -0.10(-1.10%) |
Dec 04, 2023 | 8.857 | 9.103 | 8.857 | 8.925 | 39,945 | +0.21(+2.37%) |
Dec 01, 2023 | 8.837 | 8.857 | 8.670 | 8.719 | 13,603 | -0.02(-0.26%) |
Nov 30, 2023 | 8.739 | 8.869 | 8.739 | 8.742 | 8,309 | -0.02(-0.19%) |
Nov 29, 2023 | 8.591 | 8.758 | 8.571 | 8.758 | 4,074 | -0.02(-0.21%) |
Nov 28, 2023 | 8.827 | 8.837 | 8.777 | 8.777 | 3,022 | -0.02(-0.24%) |
Nov 27, 2023 | 8.798 | 8.827 | 8.758 | 8.798 | 16,515 | +0.00(+0.01%) |
Nov 24, 2023 | 8.798 | 8.847 | 8.788 | 8.797 | 6,982 | +0.03(+0.33%) |
Nov 22, 2023 | 8.758 | 8.788 | 8.645 | 8.768 | 12,728 | -0.08(-0.86%) |
Nov 21, 2023 | 8.788 | 8.886 | 8.768 | 8.845 | 18,488 | +0.17(+2.02%) |
Nov 20, 2023 | 8.925 | 8.925 | 8.660 | 8.670 | 10,294 | -0.26(-2.87%) |
Nov 17, 2023 | 8.916 | 9.004 | 8.896 | 8.925 | 11,018 | +0.04(+0.44%) |
Nov 16, 2023 | 8.994 | 9.024 | 8.886 | 8.886 | 14,559 | -0.09(-0.99%) |
Nov 15, 2023 | 8.925 | 9.004 | 8.896 | 8.975 | 163,708 | -0.05(-0.55%) |
Nov 14, 2023 | 9.053 | 9.103 | 8.975 | 9.024 | 13,269 | -0.32(-3.47%) |
Nov 13, 2023 | 9.398 | 9.447 | 9.349 | 9.349 | 19,223 | +0.07(+0.74%) |
Nov 10, 2023 | 9.673 | 9.673 | 9.260 | 9.280 | 213,880 | -0.50(-5.13%) |
Nov 09, 2023 | 9.672 | 9.801 | 9.575 | 9.782 | 15,272 | +0.11(+1.12%) |
Nov 08, 2023 | 9.772 | 9.772 | 9.664 | 9.673 | 11,299 | -0.11(-1.16%) |
Nov 07, 2023 | 9.910 | 9.969 | 9.737 | 9.787 | 25,113 | -0.25(-2.45%) |
Nov 06, 2023 | 10.03 | 10.14 | 10.01 | 10.03 | 8,149 | -0.10(-1.02%) |
Nov 03, 2023 | 10.36 | 10.41 | 10.09 | 10.14 | 30,445 | -0.22(-2.09%) |
Nov 02, 2023 | 10.46 | 10.50 | 10.32 | 10.35 | 25,320 | -0.32(-3.00%) |