Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.113 | 8.254 | 7.565 | 7.614 | 494,044 | -0.59(-7.17%) |
Jan 30, 2024 | 8.183 | 8.287 | 8.073 | 8.202 | 258,697 | -0.08(-0.96%) |
Jan 29, 2024 | 8.113 | 8.312 | 7.943 | 8.282 | 235,445 | +0.19(+2.34%) |
Jan 26, 2024 | 8.103 | 8.222 | 8.025 | 8.093 | 264,167 | +0.11(+1.37%) |
Jan 25, 2024 | 7.894 | 8.003 | 7.714 | 7.983 | 406,849 | +0.30(+3.89%) |
Jan 24, 2024 | 8.143 | 8.163 | 7.639 | 7.684 | 548,529 | -0.24(-3.02%) |
Jan 23, 2024 | 8.332 | 8.452 | 7.824 | 7.923 | 570,576 | -0.20(-2.45%) |
Jan 22, 2024 | 7.804 | 8.133 | 7.754 | 8.123 | 525,601 | +0.42(+5.43%) |
Jan 19, 2024 | 7.714 | 7.834 | 7.325 | 7.704 | 464,610 | +0.10(+1.31%) |
Jan 18, 2024 | 7.674 | 7.684 | 7.347 | 7.604 | 333,660 | +0.05(+0.66%) |
Jan 17, 2024 | 7.545 | 7.604 | 7.397 | 7.555 | 166,373 | -0.13(-1.69%) |
Jan 16, 2024 | 7.604 | 7.704 | 7.445 | 7.684 | 467,264 | -0.09(-1.15%) |
Jan 12, 2024 | 8.183 | 8.322 | 7.684 | 7.774 | 585,817 | -0.30(-3.70%) |
Jan 11, 2024 | 8.202 | 8.222 | 7.794 | 8.073 | 541,903 | -0.21(-2.53%) |
Jan 10, 2024 | 8.222 | 8.322 | 8.043 | 8.282 | 322,582 | +0.06(+0.73%) |
Jan 09, 2024 | 8.222 | 8.332 | 8.143 | 8.222 | 434,978 | -0.21(-2.48%) |
Jan 08, 2024 | 8.043 | 8.432 | 7.923 | 8.432 | 478,950 | +0.43(+5.35%) |
Jan 05, 2024 | 7.953 | 8.362 | 7.860 | 8.003 | 465,633 | -0.05(-0.62%) |
Jan 04, 2024 | 8.033 | 8.172 | 7.903 | 8.053 | 349,597 | -0.05(-0.61%) |
Jan 03, 2024 | 8.820 | 8.860 | 8.088 | 8.103 | 825,500 | -0.98(-10.76%) |
Jan 02, 2024 | 8.900 | 9.329 | 8.761 | 9.080 | 615,491 | -0.01(-0.11%) |
Dec 29, 2023 | 9.339 | 9.448 | 9.048 | 9.090 | 458,334 | -0.33(-3.49%) |
Dec 28, 2023 | 9.339 | 9.440 | 9.239 | 9.418 | 763,231 | -0.01(-0.11%) |
Dec 27, 2023 | 9.319 | 9.503 | 9.249 | 9.428 | 430,584 | +0.15(+1.61%) |
Dec 26, 2023 | 9.179 | 9.339 | 9.015 | 9.279 | 388,468 | +0.26(+2.87%) |
Dec 22, 2023 | 8.920 | 9.239 | 8.820 | 9.020 | 878,980 | -0.09(-0.98%) |
Dec 21, 2023 | 8.960 | 9.129 | 8.820 | 9.109 | 694,387 | +0.49(+5.66%) |
Dec 20, 2023 | 9.029 | 9.248 | 8.602 | 8.622 | 776,450 | -0.50(-5.45%) |
Dec 19, 2023 | 8.681 | 9.153 | 8.681 | 9.118 | 539,954 | +0.54(+6.25%) |
Dec 18, 2023 | 8.662 | 8.761 | 8.373 | 8.582 | 433,031 | +0.06(+0.70%) |
Dec 15, 2023 | 8.751 | 8.890 | 8.413 | 8.522 | 905,525 | -0.21(-2.39%) |
Dec 14, 2023 | 8.503 | 8.860 | 8.483 | 8.731 | 1,090,616 | +0.61(+7.46%) |
Dec 13, 2023 | 7.460 | 8.155 | 7.231 | 8.125 | 927,498 | +0.70(+9.36%) |
Dec 12, 2023 | 7.648 | 7.648 | 7.390 | 7.430 | 512,984 | -0.22(-2.86%) |
Dec 11, 2023 | 7.480 | 7.697 | 7.420 | 7.648 | 665,964 | +0.38(+5.19%) |
Dec 08, 2023 | 7.291 | 7.460 | 7.142 | 7.271 | 602,694 | -0.03(-0.41%) |
Dec 07, 2023 | 7.122 | 7.311 | 6.963 | 7.301 | 553,230 | +0.22(+3.09%) |
Dec 06, 2023 | 7.122 | 7.400 | 7.033 | 7.082 | 1,041,715 | +0.14(+2.00%) |
Dec 05, 2023 | 7.261 | 7.326 | 6.933 | 6.943 | 747,526 | -0.60(-7.91%) |
Dec 04, 2023 | 7.201 | 7.688 | 7.201 | 7.539 | 839,780 | +0.25(+3.41%) |
Dec 01, 2023 | 6.635 | 7.321 | 6.526 | 7.291 | 1,186,871 | +0.74(+11.21%) |
Nov 30, 2023 | 6.615 | 6.655 | 6.367 | 6.556 | 879,580 | -0.02(-0.30%) |
Nov 29, 2023 | 6.536 | 6.825 | 6.516 | 6.576 | 789,170 | +0.14(+2.16%) |
Nov 28, 2023 | 6.218 | 6.516 | 6.099 | 6.437 | 614,392 | +0.17(+2.69%) |
Nov 27, 2023 | 6.317 | 6.377 | 6.180 | 6.268 | 472,412 | -0.11(-1.71%) |
Nov 24, 2023 | 6.228 | 6.377 | 6.213 | 6.377 | 122,076 | +0.13(+2.07%) |
Nov 22, 2023 | 6.268 | 6.407 | 6.179 | 6.248 | 492,934 | -0.02(-0.32%) |
Nov 21, 2023 | 6.238 | 6.293 | 6.079 | 6.268 | 669,491 | -0.05(-0.79%) |
Nov 20, 2023 | 6.149 | 6.367 | 6.080 | 6.317 | 511,071 | +0.11(+1.76%) |
Nov 17, 2023 | 6.009 | 6.258 | 5.979 | 6.208 | 878,533 | +0.49(+8.51%) |
Nov 16, 2023 | 6.218 | 6.228 | 5.652 | 5.721 | 1,017,258 | -0.67(-10.42%) |
Nov 15, 2023 | 6.168 | 6.606 | 6.109 | 6.387 | 1,499,736 | +0.41(+6.81%) |
Nov 14, 2023 | 5.632 | 6.148 | 5.632 | 5.980 | 1,005,939 | +0.74(+14.23%) |
Nov 13, 2023 | 5.225 | 5.354 | 5.175 | 5.235 | 489,994 | -0.10(-1.86%) |
Nov 10, 2023 | 5.264 | 5.344 | 5.065 | 5.334 | 733,734 | +0.14(+2.68%) |
Nov 09, 2023 | 5.592 | 5.612 | 5.155 | 5.195 | 569,890 | -0.30(-5.42%) |
Nov 08, 2023 | 5.761 | 5.761 | 5.482 | 5.493 | 599,786 | -0.31(-5.31%) |
Nov 07, 2023 | 5.781 | 5.881 | 5.702 | 5.801 | 257,099 | -0.03(-0.51%) |
Nov 06, 2023 | 5.990 | 6.000 | 5.692 | 5.831 | 387,662 | -0.14(-2.33%) |
Nov 03, 2023 | 5.702 | 6.079 | 5.702 | 5.970 | 661,136 | +0.48(+8.68%) |
Nov 02, 2023 | 5.215 | 5.503 | 5.215 | 5.493 | 611,122 | +0.44(+8.64%) |