Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.920 | 8.200 | 7.740 | 7.760 | 862,158 | -0.13(-1.65%) |
Jan 30, 2024 | 8.100 | 8.110 | 7.730 | 7.890 | 4,544,054 | -0.22(-2.71%) |
Jan 29, 2024 | 7.790 | 8.130 | 7.480 | 8.110 | 2,021,581 | +0.33(+4.24%) |
Jan 26, 2024 | 7.980 | 8.160 | 7.735 | 7.780 | 2,083,678 | -0.11(-1.39%) |
Jan 25, 2024 | 7.840 | 8.040 | 7.660 | 7.890 | 1,885,862 | +0.13(+1.68%) |
Jan 24, 2024 | 7.930 | 8.009 | 7.730 | 7.760 | 1,632,609 | -0.10(-1.27%) |
Jan 23, 2024 | 7.900 | 8.070 | 7.620 | 7.860 | 1,552,772 | +0.01(+0.13%) |
Jan 22, 2024 | 7.570 | 7.870 | 7.450 | 7.850 | 1,544,198 | +0.33(+4.39%) |
Jan 19, 2024 | 7.670 | 7.680 | 7.350 | 7.520 | 1,167,654 | -0.13(-1.70%) |
Jan 18, 2024 | 8.040 | 8.040 | 7.570 | 7.650 | 1,427,414 | -0.41(-5.09%) |
Jan 17, 2024 | 7.900 | 8.080 | 7.790 | 8.060 | 1,555,182 | +0.06(+0.75%) |
Jan 16, 2024 | 8.400 | 8.410 | 7.880 | 8.000 | 2,505,664 | -0.47(-5.55%) |
Jan 12, 2024 | 8.950 | 9.220 | 8.440 | 8.470 | 1,137,618 | -0.34(-3.86%) |
Jan 11, 2024 | 8.740 | 9.130 | 8.620 | 8.810 | 1,407,181 | -0.21(-2.33%) |
Jan 10, 2024 | 9.320 | 9.500 | 8.850 | 9.020 | 2,587,075 | -0.29(-3.11%) |
Jan 09, 2024 | 9.140 | 9.450 | 8.780 | 9.310 | 2,512,075 | +0.15(+1.64%) |
Jan 08, 2024 | 8.410 | 9.210 | 8.230 | 9.160 | 2,184,904 | +0.65(+7.64%) |
Jan 05, 2024 | 8.710 | 8.720 | 8.230 | 8.510 | 689,359 | -0.30(-3.41%) |
Jan 04, 2024 | 8.620 | 8.930 | 8.380 | 8.810 | 701,457 | +0.28(+3.28%) |
Jan 03, 2024 | 8.850 | 9.260 | 8.400 | 8.530 | 726,994 | -0.14(-1.61%) |
Jan 02, 2024 | 8.460 | 9.170 | 8.360 | 8.670 | 903,911 | +0.24(+2.85%) |
Dec 29, 2023 | 8.590 | 8.665 | 8.240 | 8.430 | 764,074 | -0.16(-1.86%) |
Dec 28, 2023 | 8.220 | 8.660 | 8.160 | 8.590 | 1,361,444 | +0.40(+4.88%) |
Dec 27, 2023 | 8.170 | 8.430 | 8.000 | 8.190 | 930,440 | +0.07(+0.86%) |
Dec 26, 2023 | 8.220 | 8.455 | 8.000 | 8.120 | 2,690,248 | -0.03(-0.37%) |
Dec 22, 2023 | 7.700 | 8.370 | 7.700 | 8.150 | 2,251,458 | +0.45(+5.84%) |
Dec 21, 2023 | 7.640 | 7.840 | 7.570 | 7.700 | 622,154 | +0.24(+3.22%) |
Dec 20, 2023 | 7.540 | 7.880 | 7.230 | 7.460 | 3,879,745 | -0.20(-2.61%) |
Dec 19, 2023 | 7.350 | 7.770 | 7.280 | 7.660 | 933,815 | +0.40(+5.51%) |
Dec 18, 2023 | 7.930 | 7.970 | 7.140 | 7.260 | 1,451,301 | -0.80(-9.93%) |
Dec 15, 2023 | 7.940 | 8.265 | 7.560 | 8.060 | 6,557,274 | +0.30(+3.87%) |
Dec 14, 2023 | 7.810 | 8.040 | 7.400 | 7.760 | 3,926,555 | -0.01(-0.13%) |
Dec 13, 2023 | 7.370 | 7.770 | 7.250 | 7.770 | 2,166,857 | +0.38(+5.14%) |
Dec 12, 2023 | 7.330 | 7.520 | 7.090 | 7.390 | 2,165,540 | -0.06(-0.81%) |
Dec 11, 2023 | 7.400 | 7.780 | 7.070 | 7.450 | 1,681,100 | +0.16(+2.19%) |
Dec 08, 2023 | 7.600 | 7.600 | 7.050 | 7.290 | 1,701,584 | -0.31(-4.08%) |
Dec 07, 2023 | 7.410 | 7.625 | 6.860 | 7.600 | 3,132,551 | +0.24(+3.26%) |
Dec 06, 2023 | 6.800 | 7.598 | 6.680 | 7.360 | 4,785,486 | +0.61(+9.04%) |
Dec 05, 2023 | 6.100 | 7.230 | 5.890 | 6.750 | 13,899,877 | -5.57(-45.21%) |
Dec 04, 2023 | 11.95 | 12.38 | 11.32 | 12.32 | 840,764 | +0.61(+5.21%) |
Dec 01, 2023 | 11.09 | 11.92 | 10.79 | 11.71 | 833,027 | +0.53(+4.74%) |
Nov 30, 2023 | 11.50 | 11.75 | 10.99 | 11.18 | 618,463 | -0.14(-1.24%) |
Nov 29, 2023 | 11.67 | 11.95 | 11.26 | 11.32 | 786,621 | -0.21(-1.82%) |
Nov 28, 2023 | 10.50 | 11.59 | 10.33 | 11.53 | 919,347 | +0.90(+8.47%) |
Nov 27, 2023 | 10.38 | 10.71 | 9.940 | 10.63 | 868,694 | +0.24(+2.31%) |
Nov 24, 2023 | 10.38 | 10.52 | 10.12 | 10.39 | 317,011 | +0.10(+0.97%) |
Nov 22, 2023 | 10.53 | 10.67 | 10.25 | 10.29 | 450,642 | -0.14(-1.34%) |
Nov 21, 2023 | 10.18 | 10.82 | 9.830 | 10.43 | 882,295 | +0.25(+2.46%) |
Nov 20, 2023 | 10.22 | 10.56 | 9.790 | 10.18 | 4,956,583 | -0.22(-2.12%) |
Nov 17, 2023 | 10.43 | 11.29 | 10.25 | 10.40 | 1,534,807 | +0.08(+0.78%) |
Nov 16, 2023 | 10.92 | 11.39 | 10.26 | 10.32 | 740,741 | -0.84(-7.53%) |
Nov 15, 2023 | 11.09 | 12.01 | 11.09 | 11.16 | 765,503 | -0.06(-0.53%) |
Nov 14, 2023 | 11.39 | 12.35 | 10.77 | 11.22 | 1,743,963 | +0.50(+4.66%) |
Nov 13, 2023 | 11.07 | 11.15 | 10.42 | 10.72 | 719,305 | -0.39(-3.51%) |
Nov 10, 2023 | 11.61 | 11.72 | 10.78 | 11.11 | 1,802,339 | -0.37(-3.22%) |
Nov 09, 2023 | 11.63 | 12.19 | 11.40 | 11.48 | 962,414 | -0.06(-0.52%) |
Nov 08, 2023 | 10.96 | 11.94 | 10.75 | 11.54 | 1,286,092 | +0.71(+6.56%) |
Nov 07, 2023 | 12.61 | 12.73 | 10.79 | 10.83 | 1,265,758 | -2.04(-15.85%) |
Nov 06, 2023 | 14.57 | 14.72 | 12.83 | 12.87 | 760,594 | -1.33(-9.37%) |
Nov 03, 2023 | 13.84 | 14.71 | 13.64 | 14.20 | 740,789 | +0.56(+4.11%) |
Nov 02, 2023 | 14.62 | 15.03 | 13.09 | 13.64 | 872,978 | -0.65(-4.55%) |