Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.490 | 8.126 | 7.450 | 8.030 | 51,861,064 | +0.55(+7.35%) |
Jan 30, 2024 | 7.570 | 7.590 | 7.430 | 7.480 | 15,648,287 | -0.17(-2.29%) |
Jan 29, 2024 | 7.570 | 7.770 | 7.530 | 7.655 | 15,522,665 | +0.10(+1.26%) |
Jan 26, 2024 | 7.590 | 7.690 | 7.415 | 7.560 | 18,271,952 | -0.09(-1.18%) |
Jan 25, 2024 | 7.480 | 7.670 | 7.410 | 7.650 | 22,794,892 | +0.13(+1.73%) |
Jan 24, 2024 | 7.100 | 7.520 | 7.100 | 7.520 | 29,425,244 | +0.29(+4.01%) |
Jan 23, 2024 | 7.410 | 7.430 | 7.210 | 7.230 | 18,448,652 | -0.35(-4.62%) |
Jan 22, 2024 | 7.790 | 7.885 | 7.510 | 7.580 | 19,981,040 | -0.38(-4.77%) |
Jan 19, 2024 | 8.010 | 8.100 | 7.850 | 7.960 | 25,302,204 | -0.29(-3.52%) |
Jan 18, 2024 | 8.370 | 8.690 | 8.210 | 8.250 | 25,510,170 | -0.44(-5.06%) |
Jan 17, 2024 | 8.630 | 9.000 | 8.400 | 8.690 | 38,486,672 | +0.44(+5.33%) |
Jan 16, 2024 | 8.130 | 8.500 | 7.970 | 8.250 | 37,951,064 | +0.40(+5.10%) |
Jan 12, 2024 | 7.630 | 7.890 | 7.600 | 7.850 | 28,632,352 | +0.20(+2.61%) |
Jan 11, 2024 | 7.550 | 8.084 | 7.520 | 7.650 | 35,378,048 | -0.09(-1.16%) |
Jan 10, 2024 | 7.770 | 7.820 | 7.660 | 7.740 | 18,681,648 | -0.10(-1.28%) |
Jan 09, 2024 | 8.250 | 8.260 | 7.810 | 7.840 | 19,900,772 | -0.30(-3.69%) |
Jan 08, 2024 | 8.420 | 8.470 | 7.970 | 8.140 | 20,290,660 | -0.28(-3.33%) |
Jan 05, 2024 | 8.740 | 8.750 | 8.300 | 8.420 | 32,441,992 | -0.43(-4.86%) |
Jan 04, 2024 | 8.890 | 8.926 | 8.600 | 8.850 | 23,927,074 | -0.02(-0.23%) |
Jan 03, 2024 | 8.640 | 9.070 | 8.450 | 8.870 | 38,972,388 | +0.44(+5.22%) |
Jan 02, 2024 | 8.750 | 8.975 | 8.330 | 8.430 | 35,661,916 | -0.01(-0.12%) |
Dec 29, 2023 | 8.370 | 8.730 | 8.300 | 8.440 | 26,560,634 | +0.03(+0.36%) |
Dec 28, 2023 | 8.370 | 8.560 | 8.330 | 8.410 | 14,188,138 | -0.03(-0.36%) |
Dec 27, 2023 | 8.880 | 8.880 | 8.420 | 8.440 | 17,580,564 | -0.54(-6.01%) |
Dec 26, 2023 | 9.290 | 9.390 | 8.950 | 8.980 | 10,193,420 | -0.37(-3.96%) |
Dec 22, 2023 | 9.620 | 9.950 | 9.340 | 9.350 | 20,449,916 | -0.37(-3.81%) |
Dec 21, 2023 | 9.810 | 10.17 | 9.580 | 9.720 | 30,848,964 | -0.31(-3.09%) |
Dec 20, 2023 | 9.140 | 10.22 | 9.060 | 10.03 | 35,967,624 | +0.81(+8.79%) |
Dec 19, 2023 | 9.090 | 9.240 | 9.020 | 9.220 | 12,537,808 | +0.21(+2.33%) |
Dec 18, 2023 | 8.950 | 9.060 | 8.920 | 9.010 | 9,613,154 | +0.03(+0.33%) |
Dec 15, 2023 | 8.620 | 9.020 | 8.540 | 8.980 | 20,096,216 | +0.41(+4.78%) |
Dec 14, 2023 | 8.450 | 8.946 | 8.450 | 8.570 | 18,804,828 | -0.05(-0.58%) |
Dec 13, 2023 | 8.720 | 8.910 | 8.550 | 8.620 | 21,190,276 | -0.17(-1.93%) |
Dec 12, 2023 | 9.000 | 9.065 | 8.700 | 8.790 | 15,772,322 | -0.37(-4.04%) |
Dec 11, 2023 | 9.470 | 9.490 | 9.150 | 9.160 | 12,148,950 | -0.35(-3.68%) |
Dec 08, 2023 | 9.820 | 9.820 | 9.480 | 9.510 | 18,580,808 | -0.43(-4.33%) |
Dec 07, 2023 | 9.880 | 10.02 | 9.830 | 9.940 | 9,748,421 | +0.01(+0.10%) |
Dec 06, 2023 | 9.670 | 10.02 | 9.610 | 9.930 | 15,518,107 | +0.08(+0.81%) |
Dec 05, 2023 | 10.02 | 10.05 | 9.830 | 9.850 | 14,948,425 | -0.13(-1.30%) |
Dec 04, 2023 | 10.15 | 10.42 | 9.930 | 9.980 | 20,394,288 | +0.07(+0.71%) |
Dec 01, 2023 | 9.910 | 9.980 | 9.732 | 9.910 | 20,248,620 | -0.09(-0.90%) |
Nov 30, 2023 | 10.12 | 10.32 | 9.950 | 10.00 | 17,971,864 | -0.23(-2.25%) |
Nov 29, 2023 | 9.860 | 10.28 | 9.830 | 10.23 | 20,125,212 | +0.23(+2.30%) |
Nov 28, 2023 | 10.14 | 10.26 | 9.910 | 10.00 | 18,881,010 | -0.20(-1.96%) |
Nov 27, 2023 | 10.23 | 10.24 | 10.10 | 10.20 | 12,475,434 | +0.11(+1.09%) |
Nov 24, 2023 | 10.68 | 10.75 | 10.04 | 10.09 | 10,253,407 | -0.71(-6.57%) |
Nov 22, 2023 | 10.44 | 10.96 | 10.42 | 10.80 | 17,517,052 | +0.13(+1.22%) |
Nov 21, 2023 | 11.07 | 11.08 | 10.61 | 10.67 | 15,748,737 | -0.33(-3.00%) |
Nov 20, 2023 | 11.02 | 11.06 | 10.82 | 11.00 | 12,239,733 | -0.15(-1.35%) |
Nov 17, 2023 | 11.31 | 11.47 | 11.07 | 11.15 | 16,023,267 | -0.25(-2.19%) |
Nov 16, 2023 | 11.66 | 11.74 | 11.36 | 11.40 | 18,973,068 | -0.25(-2.15%) |
Nov 15, 2023 | 11.76 | 11.89 | 11.58 | 11.65 | 15,224,470 | -0.41(-3.40%) |
Nov 14, 2023 | 11.54 | 12.08 | 11.49 | 12.06 | 18,718,676 | -0.14(-1.15%) |
Nov 13, 2023 | 12.51 | 12.62 | 12.00 | 12.20 | 16,019,428 | -0.19(-1.53%) |
Nov 10, 2023 | 12.87 | 12.89 | 12.22 | 12.39 | 21,130,224 | -0.84(-6.35%) |
Nov 09, 2023 | 12.26 | 13.39 | 12.23 | 13.23 | 29,649,404 | +0.76(+6.09%) |
Nov 08, 2023 | 12.62 | 13.07 | 12.41 | 12.47 | 21,646,216 | -0.38(-2.96%) |
Nov 07, 2023 | 12.89 | 13.10 | 12.71 | 12.85 | 15,568,042 | -0.11(-0.85%) |
Nov 06, 2023 | 13.35 | 13.53 | 12.92 | 12.96 | 18,794,752 | -0.68(-4.99%) |
Nov 03, 2023 | 13.74 | 13.89 | 13.48 | 13.64 | 19,761,618 | -0.48(-3.40%) |
Nov 02, 2023 | 14.38 | 14.73 | 14.10 | 14.12 | 19,558,056 | -0.76(-5.11%) |