Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.220 | 8.375 | 8.080 | 8.090 | 1,018,631 | -0.12(-1.46%) |
Jan 30, 2024 | 8.120 | 8.280 | 8.050 | 8.210 | 936,601 | +0.10(+1.23%) |
Jan 29, 2024 | 8.050 | 8.130 | 7.865 | 8.110 | 779,172 | +0.05(+0.62%) |
Jan 26, 2024 | 8.070 | 8.215 | 8.000 | 8.060 | 864,121 | +0.07(+0.88%) |
Jan 25, 2024 | 7.810 | 8.000 | 7.685 | 7.990 | 1,450,642 | +0.35(+4.58%) |
Jan 24, 2024 | 7.870 | 7.870 | 7.560 | 7.640 | 687,281 | -0.11(-1.42%) |
Jan 23, 2024 | 7.850 | 7.910 | 7.705 | 7.750 | 795,194 | +0.09(+1.17%) |
Jan 22, 2024 | 7.600 | 7.780 | 7.560 | 7.660 | 1,379,767 | +0.14(+1.86%) |
Jan 19, 2024 | 7.380 | 7.540 | 7.280 | 7.520 | 824,392 | +0.12(+1.62%) |
Jan 18, 2024 | 7.360 | 7.415 | 7.250 | 7.400 | 637,249 | +0.09(+1.23%) |
Jan 17, 2024 | 7.460 | 7.505 | 7.170 | 7.310 | 1,865,460 | -0.67(-8.40%) |
Jan 16, 2024 | 7.850 | 8.010 | 7.830 | 7.980 | 1,032,038 | -0.04(-0.50%) |
Jan 12, 2024 | 8.140 | 8.180 | 7.990 | 8.020 | 543,772 | -0.04(-0.50%) |
Jan 11, 2024 | 8.080 | 8.080 | 7.900 | 8.060 | 798,913 | -0.07(-0.86%) |
Jan 10, 2024 | 8.190 | 8.240 | 8.050 | 8.130 | 966,446 | -0.09(-1.09%) |
Jan 09, 2024 | 8.270 | 8.340 | 8.200 | 8.220 | 728,727 | -0.17(-2.03%) |
Jan 08, 2024 | 8.220 | 8.435 | 8.185 | 8.390 | 665,686 | +0.10(+1.21%) |
Jan 05, 2024 | 8.120 | 8.455 | 8.080 | 8.290 | 922,923 | +0.10(+1.22%) |
Jan 04, 2024 | 8.030 | 8.270 | 7.950 | 8.190 | 1,054,927 | +0.16(+1.99%) |
Jan 03, 2024 | 8.540 | 8.680 | 8.020 | 8.030 | 1,492,658 | -0.71(-8.12%) |
Jan 02, 2024 | 8.700 | 8.885 | 8.570 | 8.740 | 796,911 | -0.07(-0.79%) |
Dec 29, 2023 | 8.840 | 8.900 | 8.760 | 8.810 | 691,346 | -0.07(-0.79%) |
Dec 28, 2023 | 8.900 | 8.910 | 8.800 | 8.880 | 728,385 | -0.05(-0.56%) |
Dec 27, 2023 | 8.950 | 8.995 | 8.880 | 8.930 | 596,325 | +0.01(+0.11%) |
Dec 26, 2023 | 8.920 | 8.970 | 8.825 | 8.920 | 684,186 | +0.09(+1.02%) |
Dec 22, 2023 | 8.800 | 8.890 | 8.720 | 8.830 | 934,164 | +0.10(+1.15%) |
Dec 21, 2023 | 8.630 | 8.790 | 8.540 | 8.730 | 1,176,220 | +0.21(+2.46%) |
Dec 20, 2023 | 8.600 | 8.805 | 8.460 | 8.520 | 2,142,967 | -0.14(-1.62%) |
Dec 19, 2023 | 8.510 | 8.715 | 8.450 | 8.660 | 1,955,173 | +0.26(+3.10%) |
Dec 18, 2023 | 8.810 | 8.810 | 8.290 | 8.400 | 2,384,577 | -0.42(-4.76%) |
Dec 15, 2023 | 8.650 | 8.820 | 8.400 | 8.820 | 20,826,564 | +0.12(+1.38%) |
Dec 14, 2023 | 8.200 | 8.740 | 8.080 | 8.700 | 3,909,133 | +0.72(+9.02%) |
Dec 13, 2023 | 7.810 | 8.010 | 7.525 | 7.980 | 2,165,608 | +0.16(+2.05%) |
Dec 12, 2023 | 7.680 | 7.840 | 7.560 | 7.820 | 2,033,202 | +0.13(+1.69%) |
Dec 11, 2023 | 7.510 | 7.720 | 7.510 | 7.690 | 1,929,710 | +0.15(+1.99%) |
Dec 08, 2023 | 7.580 | 7.650 | 7.515 | 7.540 | 1,051,606 | -0.05(-0.66%) |
Dec 07, 2023 | 7.630 | 7.638 | 7.500 | 7.590 | 1,286,278 | +0.00(+0.00%) |
Dec 06, 2023 | 7.550 | 7.790 | 7.500 | 7.590 | 1,593,439 | +0.12(+1.61%) |
Dec 05, 2023 | 7.490 | 7.580 | 7.425 | 7.470 | 1,169,297 | -0.08(-1.06%) |
Dec 04, 2023 | 7.360 | 7.605 | 7.360 | 7.550 | 1,717,136 | +0.19(+2.58%) |
Dec 01, 2023 | 6.910 | 7.360 | 6.869 | 7.360 | 2,753,585 | +0.40(+5.75%) |
Nov 30, 2023 | 7.260 | 7.300 | 6.940 | 6.960 | 1,766,855 | -0.24(-3.33%) |
Nov 29, 2023 | 7.310 | 7.350 | 7.080 | 7.200 | 2,007,653 | +0.10(+1.41%) |
Nov 28, 2023 | 6.790 | 7.135 | 6.425 | 7.100 | 1,893,383 | -0.09(-1.25%) |
Nov 27, 2023 | 7.200 | 7.250 | 7.110 | 7.190 | 1,108,053 | -0.05(-0.69%) |
Nov 24, 2023 | 7.180 | 7.290 | 7.180 | 7.240 | 657,324 | +0.04(+0.56%) |
Nov 22, 2023 | 7.150 | 7.240 | 7.115 | 7.200 | 985,642 | +0.07(+0.98%) |
Nov 21, 2023 | 7.090 | 7.145 | 7.039 | 7.130 | 1,171,895 | -0.07(-0.97%) |
Nov 20, 2023 | 7.190 | 7.240 | 7.110 | 7.200 | 1,594,211 | +0.09(+1.27%) |
Nov 17, 2023 | 7.120 | 7.180 | 7.070 | 7.110 | 939,475 | +0.06(+0.85%) |
Nov 16, 2023 | 7.190 | 7.220 | 7.020 | 7.050 | 1,152,255 | -0.15(-2.08%) |
Nov 15, 2023 | 7.240 | 7.310 | 7.070 | 7.200 | 2,015,063 | +0.00(+0.00%) |
Nov 14, 2023 | 6.970 | 7.220 | 6.950 | 7.200 | 1,446,115 | +0.57(+8.60%) |
Nov 13, 2023 | 6.640 | 6.720 | 6.550 | 6.630 | 772,519 | -0.04(-0.60%) |
Nov 10, 2023 | 6.590 | 6.715 | 6.490 | 6.670 | 866,006 | +0.11(+1.68%) |
Nov 09, 2023 | 6.660 | 6.705 | 6.503 | 6.560 | 1,108,169 | -0.07(-1.06%) |
Nov 08, 2023 | 6.720 | 6.760 | 6.580 | 6.630 | 997,200 | -0.13(-1.92%) |
Nov 07, 2023 | 6.750 | 6.890 | 6.720 | 6.760 | 1,006,136 | -0.09(-1.31%) |
Nov 06, 2023 | 7.160 | 7.190 | 6.595 | 6.850 | 1,940,385 | -0.39(-5.39%) |
Nov 03, 2023 | 6.950 | 7.510 | 6.860 | 7.240 | 2,568,953 | +0.74(+11.38%) |
Nov 02, 2023 | 6.520 | 6.600 | 6.320 | 6.500 | 2,005,122 | +0.12(+1.88%) |