Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.980 | 9.980 | 8.960 | 9.020 | 6,559,171 | +0.28(+3.20%) |
Jan 30, 2024 | 8.910 | 8.950 | 8.590 | 8.740 | 3,375,542 | -0.26(-2.89%) |
Jan 29, 2024 | 8.980 | 9.080 | 8.760 | 9.000 | 3,030,205 | +0.10(+1.12%) |
Jan 26, 2024 | 8.910 | 9.130 | 8.840 | 8.900 | 1,483,493 | +0.08(+0.91%) |
Jan 25, 2024 | 8.800 | 8.960 | 8.700 | 8.820 | 1,727,999 | +0.16(+1.85%) |
Jan 24, 2024 | 8.790 | 8.880 | 8.545 | 8.660 | 1,735,066 | +0.06(+0.70%) |
Jan 23, 2024 | 8.630 | 8.720 | 8.560 | 8.600 | 1,928,486 | +0.14(+1.65%) |
Jan 22, 2024 | 8.130 | 8.600 | 8.075 | 8.460 | 1,804,022 | +0.51(+6.42%) |
Jan 19, 2024 | 7.780 | 7.995 | 7.670 | 7.950 | 945,551 | +0.23(+2.98%) |
Jan 18, 2024 | 7.870 | 7.905 | 7.635 | 7.720 | 1,421,952 | -0.12(-1.53%) |
Jan 17, 2024 | 7.780 | 7.860 | 7.615 | 7.840 | 2,055,439 | -0.17(-2.12%) |
Jan 16, 2024 | 8.180 | 8.220 | 7.990 | 8.010 | 1,454,992 | -0.28(-3.38%) |
Jan 12, 2024 | 8.580 | 8.660 | 8.220 | 8.290 | 1,475,929 | -0.21(-2.47%) |
Jan 11, 2024 | 8.580 | 8.580 | 8.220 | 8.500 | 2,979,421 | -0.11(-1.28%) |
Jan 10, 2024 | 8.660 | 8.730 | 8.515 | 8.610 | 1,426,250 | -0.11(-1.26%) |
Jan 09, 2024 | 8.660 | 8.880 | 8.550 | 8.720 | 1,885,614 | -0.12(-1.36%) |
Jan 08, 2024 | 8.540 | 8.915 | 8.480 | 8.840 | 1,949,617 | +0.28(+3.27%) |
Jan 05, 2024 | 8.430 | 8.685 | 8.360 | 8.560 | 1,261,010 | +0.06(+0.71%) |
Jan 04, 2024 | 8.480 | 8.690 | 8.415 | 8.500 | 1,177,948 | +0.03(+0.35%) |
Jan 03, 2024 | 8.440 | 8.715 | 8.330 | 8.470 | 2,024,483 | -0.19(-2.19%) |
Jan 02, 2024 | 8.580 | 8.840 | 8.463 | 8.660 | 1,708,223 | -0.08(-0.92%) |
Dec 29, 2023 | 8.910 | 9.020 | 8.715 | 8.740 | 1,176,208 | -0.17(-1.91%) |
Dec 28, 2023 | 8.890 | 9.018 | 8.832 | 8.910 | 1,269,971 | -0.06(-0.67%) |
Dec 27, 2023 | 8.920 | 9.040 | 8.875 | 8.970 | 1,003,000 | +0.06(+0.67%) |
Dec 26, 2023 | 8.690 | 8.990 | 8.660 | 8.910 | 1,858,507 | +0.25(+2.89%) |
Dec 22, 2023 | 8.780 | 8.860 | 8.645 | 8.660 | 1,287,291 | -0.08(-0.92%) |
Dec 21, 2023 | 8.580 | 8.750 | 8.550 | 8.740 | 1,992,137 | +0.28(+3.31%) |
Dec 20, 2023 | 8.680 | 8.975 | 8.450 | 8.460 | 1,479,439 | -0.20(-2.31%) |
Dec 19, 2023 | 8.500 | 8.700 | 8.500 | 8.660 | 1,703,426 | +0.24(+2.85%) |
Dec 18, 2023 | 8.400 | 8.605 | 8.200 | 8.420 | 1,706,061 | +0.12(+1.45%) |
Dec 15, 2023 | 8.710 | 8.870 | 8.210 | 8.300 | 4,839,339 | -0.04(-0.48%) |
Dec 14, 2023 | 7.740 | 8.355 | 7.700 | 8.340 | 4,756,669 | +0.96(+13.01%) |
Dec 13, 2023 | 6.730 | 7.390 | 6.560 | 7.380 | 3,128,982 | +0.66(+9.82%) |
Dec 12, 2023 | 6.840 | 6.840 | 6.670 | 6.720 | 1,000,010 | -0.17(-2.47%) |
Dec 11, 2023 | 6.800 | 6.940 | 6.775 | 6.890 | 1,176,765 | -0.01(-0.14%) |
Dec 08, 2023 | 6.820 | 6.990 | 6.715 | 6.900 | 1,702,213 | +0.07(+1.02%) |
Dec 07, 2023 | 6.710 | 6.900 | 6.660 | 6.830 | 864,331 | +0.13(+1.94%) |
Dec 06, 2023 | 6.820 | 6.930 | 6.680 | 6.700 | 1,478,700 | +0.00(+0.00%) |
Dec 05, 2023 | 6.770 | 6.819 | 6.620 | 6.700 | 1,187,085 | -0.09(-1.33%) |
Dec 04, 2023 | 6.680 | 6.875 | 6.590 | 6.790 | 1,312,089 | +0.04(+0.59%) |
Dec 01, 2023 | 6.240 | 6.780 | 6.160 | 6.750 | 1,140,938 | +0.45(+7.14%) |
Nov 30, 2023 | 6.400 | 6.475 | 6.270 | 6.300 | 1,282,625 | -0.08(-1.25%) |
Nov 29, 2023 | 6.370 | 6.725 | 6.360 | 6.380 | 1,967,908 | +0.11(+1.75%) |
Nov 28, 2023 | 5.850 | 6.320 | 5.770 | 6.270 | 3,347,299 | +0.69(+12.37%) |
Nov 27, 2023 | 5.560 | 5.690 | 5.520 | 5.580 | 809,667 | -0.03(-0.53%) |
Nov 24, 2023 | 5.560 | 5.645 | 5.510 | 5.610 | 371,662 | +0.00(+0.00%) |
Nov 22, 2023 | 5.540 | 5.635 | 5.450 | 5.610 | 616,304 | +0.13(+2.37%) |
Nov 21, 2023 | 5.540 | 5.550 | 5.410 | 5.480 | 1,214,143 | -0.14(-2.49%) |
Nov 20, 2023 | 5.580 | 5.680 | 5.415 | 5.620 | 1,105,924 | +0.06(+1.08%) |
Nov 17, 2023 | 5.490 | 5.580 | 5.385 | 5.560 | 951,851 | +0.17(+3.15%) |
Nov 16, 2023 | 5.700 | 5.700 | 5.380 | 5.390 | 867,451 | -0.35(-6.10%) |
Nov 15, 2023 | 5.690 | 5.795 | 5.620 | 5.740 | 984,698 | +0.08(+1.41%) |
Nov 14, 2023 | 5.500 | 5.685 | 5.482 | 5.660 | 1,235,130 | +0.47(+9.06%) |
Nov 13, 2023 | 5.110 | 5.240 | 5.050 | 5.190 | 992,326 | -0.01(-0.19%) |
Nov 10, 2023 | 5.330 | 5.330 | 5.130 | 5.200 | 1,175,927 | -0.13(-2.44%) |
Nov 09, 2023 | 5.560 | 5.560 | 5.300 | 5.330 | 1,003,169 | -0.16(-2.91%) |
Nov 08, 2023 | 5.610 | 5.650 | 5.470 | 5.490 | 791,904 | -0.17(-3.00%) |
Nov 07, 2023 | 5.690 | 5.700 | 5.590 | 5.660 | 1,013,757 | -0.07(-1.22%) |
Nov 06, 2023 | 5.930 | 5.940 | 5.670 | 5.730 | 1,122,478 | -0.22(-3.70%) |
Nov 03, 2023 | 5.950 | 6.101 | 5.870 | 5.950 | 1,939,587 | +0.39(+7.01%) |
Nov 02, 2023 | 5.380 | 5.570 | 5.300 | 5.560 | 2,313,069 | +0.31(+5.90%) |