Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.160 | 9.160 | 8.755 | 8.790 | 206,394 | -0.34(-3.72%) |
Jan 30, 2024 | 9.020 | 9.170 | 8.920 | 9.130 | 254,018 | +0.01(+0.11%) |
Jan 29, 2024 | 9.350 | 9.360 | 9.040 | 9.120 | 162,138 | -0.23(-2.46%) |
Jan 26, 2024 | 9.180 | 9.350 | 9.140 | 9.350 | 147,549 | +0.23(+2.52%) |
Jan 25, 2024 | 9.000 | 9.140 | 8.810 | 9.120 | 532,344 | +0.24(+2.70%) |
Jan 24, 2024 | 8.860 | 9.059 | 8.790 | 8.880 | 228,846 | +0.11(+1.25%) |
Jan 23, 2024 | 8.830 | 8.930 | 8.740 | 8.770 | 336,273 | -0.05(-0.57%) |
Jan 22, 2024 | 8.770 | 8.930 | 8.388 | 8.820 | 667,590 | +0.05(+0.57%) |
Jan 19, 2024 | 8.840 | 9.070 | 8.740 | 8.770 | 614,542 | -0.14(-1.57%) |
Jan 18, 2024 | 8.610 | 8.930 | 8.520 | 8.910 | 480,194 | +0.30(+3.48%) |
Jan 17, 2024 | 8.600 | 8.680 | 8.370 | 8.610 | 302,137 | -0.02(-0.23%) |
Jan 16, 2024 | 8.920 | 8.920 | 8.540 | 8.630 | 610,101 | -0.31(-3.47%) |
Jan 12, 2024 | 9.010 | 9.110 | 8.860 | 8.940 | 133,865 | +0.06(+0.68%) |
Jan 11, 2024 | 8.830 | 8.960 | 8.770 | 8.880 | 378,764 | +0.10(+1.14%) |
Jan 10, 2024 | 8.770 | 8.883 | 8.720 | 8.780 | 232,130 | +0.01(+0.11%) |
Jan 09, 2024 | 9.040 | 9.040 | 8.760 | 8.770 | 255,257 | -0.28(-3.09%) |
Jan 08, 2024 | 9.140 | 9.140 | 8.870 | 9.050 | 406,543 | -0.28(-3.00%) |
Jan 05, 2024 | 9.020 | 9.330 | 8.910 | 9.330 | 211,341 | +0.36(+4.01%) |
Jan 04, 2024 | 9.280 | 9.300 | 8.940 | 8.970 | 512,772 | -0.20(-2.18%) |
Jan 03, 2024 | 8.840 | 9.220 | 8.840 | 9.170 | 549,390 | +0.27(+3.03%) |
Jan 02, 2024 | 8.690 | 9.060 | 8.690 | 8.900 | 329,804 | +0.33(+3.85%) |
Dec 29, 2023 | 8.760 | 8.760 | 8.550 | 8.570 | 448,096 | -0.11(-1.27%) |
Dec 28, 2023 | 8.650 | 8.880 | 8.650 | 8.680 | 609,092 | -0.05(-0.57%) |
Dec 27, 2023 | 8.930 | 8.960 | 8.720 | 8.730 | 260,049 | -0.15(-1.69%) |
Dec 26, 2023 | 8.810 | 8.950 | 8.750 | 8.880 | 831,464 | +0.14(+1.60%) |
Dec 22, 2023 | 8.820 | 8.870 | 8.660 | 8.740 | 283,835 | -0.08(-0.91%) |
Dec 21, 2023 | 8.740 | 8.845 | 8.650 | 8.820 | 112,539 | +0.17(+1.97%) |
Dec 20, 2023 | 8.890 | 9.040 | 8.635 | 8.650 | 703,116 | -0.19(-2.15%) |
Dec 19, 2023 | 9.000 | 9.000 | 8.750 | 8.840 | 206,818 | -0.04(-0.45%) |
Dec 18, 2023 | 8.880 | 9.060 | 8.785 | 8.880 | 373,041 | +0.08(+0.91%) |
Dec 15, 2023 | 8.710 | 8.820 | 8.610 | 8.800 | 289,201 | +0.10(+1.15%) |
Dec 14, 2023 | 8.640 | 8.740 | 8.590 | 8.700 | 1,084,524 | +0.32(+3.82%) |
Dec 13, 2023 | 8.170 | 8.415 | 8.110 | 8.380 | 238,320 | +0.24(+2.95%) |
Dec 12, 2023 | 8.470 | 8.470 | 8.050 | 8.140 | 353,231 | -0.43(-5.02%) |
Dec 11, 2023 | 8.660 | 8.685 | 8.550 | 8.570 | 290,294 | -0.09(-1.04%) |
Dec 08, 2023 | 8.570 | 8.720 | 8.560 | 8.660 | 204,184 | +0.10(+1.17%) |
Dec 07, 2023 | 8.680 | 8.680 | 8.480 | 8.560 | 383,178 | +0.04(+0.47%) |
Dec 06, 2023 | 8.700 | 8.700 | 8.345 | 8.520 | 451,529 | -0.16(-1.84%) |
Dec 05, 2023 | 8.860 | 8.900 | 8.610 | 8.680 | 165,532 | -0.21(-2.36%) |
Dec 04, 2023 | 9.210 | 9.260 | 8.890 | 8.890 | 183,405 | -0.40(-4.31%) |
Dec 01, 2023 | 9.040 | 9.390 | 9.020 | 9.290 | 390,695 | +0.25(+2.77%) |
Nov 30, 2023 | 9.170 | 9.310 | 8.900 | 9.040 | 269,662 | -0.12(-1.31%) |
Nov 29, 2023 | 9.320 | 9.400 | 9.120 | 9.160 | 162,821 | -0.12(-1.29%) |
Nov 28, 2023 | 9.270 | 9.380 | 9.150 | 9.280 | 298,428 | +0.01(+0.11%) |
Nov 27, 2023 | 9.410 | 9.410 | 9.230 | 9.270 | 137,561 | -0.16(-1.70%) |
Nov 24, 2023 | 9.350 | 9.660 | 9.340 | 9.430 | 98,757 | +0.07(+0.79%) |
Nov 22, 2023 | 9.297 | 9.366 | 9.169 | 9.356 | 111,897 | -0.06(-0.63%) |
Nov 21, 2023 | 9.287 | 9.435 | 9.139 | 9.415 | 729,339 | +0.02(+0.21%) |
Nov 20, 2023 | 9.179 | 9.718 | 9.179 | 9.395 | 423,311 | +0.33(+3.59%) |
Nov 17, 2023 | 8.735 | 9.174 | 8.735 | 9.070 | 296,906 | +0.39(+4.55%) |
Nov 16, 2023 | 8.814 | 8.814 | 8.528 | 8.676 | 272,268 | -0.20(-2.22%) |
Nov 15, 2023 | 8.981 | 9.092 | 8.833 | 8.873 | 217,186 | -0.20(-2.17%) |
Nov 14, 2023 | 9.169 | 9.257 | 9.041 | 9.070 | 150,846 | -0.01(-0.11%) |
Nov 13, 2023 | 9.277 | 9.307 | 9.080 | 9.080 | 140,208 | -0.19(-2.02%) |
Nov 10, 2023 | 9.277 | 9.405 | 9.159 | 9.267 | 210,431 | +0.11(+1.18%) |
Nov 09, 2023 | 8.873 | 9.474 | 8.873 | 9.159 | 366,915 | +0.69(+8.15%) |
Nov 08, 2023 | 8.794 | 8.833 | 8.321 | 8.469 | 286,605 | -0.35(-3.92%) |
Nov 07, 2023 | 9.346 | 9.366 | 8.745 | 8.814 | 385,584 | -0.63(-6.68%) |
Nov 06, 2023 | 9.957 | 9.957 | 9.435 | 9.445 | 220,745 | -0.46(-4.68%) |
Nov 03, 2023 | 10.09 | 10.16 | 9.898 | 9.908 | 134,171 | -0.16(-1.57%) |
Nov 02, 2023 | 9.819 | 10.08 | 9.819 | 10.07 | 183,786 | +0.23(+2.30%) |