Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.940 | 9.000 | 8.560 | 8.610 | 323,606 | -0.31(-3.48%) |
Jan 30, 2024 | 8.940 | 9.020 | 8.850 | 8.920 | 327,719 | -0.11(-1.22%) |
Jan 29, 2024 | 8.870 | 9.120 | 8.770 | 9.030 | 272,507 | +0.18(+2.03%) |
Jan 26, 2024 | 8.890 | 8.900 | 8.710 | 8.850 | 342,521 | +0.07(+0.80%) |
Jan 25, 2024 | 8.780 | 8.820 | 8.600 | 8.780 | 305,436 | +0.21(+2.45%) |
Jan 24, 2024 | 8.920 | 8.920 | 8.500 | 8.570 | 359,117 | -0.10(-1.15%) |
Jan 23, 2024 | 8.860 | 8.940 | 8.590 | 8.670 | 467,917 | -0.05(-0.57%) |
Jan 22, 2024 | 8.450 | 8.730 | 8.420 | 8.720 | 442,093 | +0.39(+4.68%) |
Jan 19, 2024 | 8.210 | 8.330 | 8.060 | 8.330 | 359,587 | +0.20(+2.46%) |
Jan 18, 2024 | 8.230 | 8.310 | 8.005 | 8.130 | 456,355 | -0.08(-0.97%) |
Jan 17, 2024 | 8.410 | 8.410 | 8.065 | 8.210 | 465,983 | -0.43(-4.98%) |
Jan 16, 2024 | 9.000 | 9.055 | 8.580 | 8.640 | 486,104 | -0.48(-5.26%) |
Jan 12, 2024 | 9.130 | 9.240 | 9.050 | 9.120 | 482,509 | +0.15(+1.67%) |
Jan 11, 2024 | 8.790 | 8.970 | 8.710 | 8.970 | 384,869 | +0.12(+1.36%) |
Jan 10, 2024 | 8.900 | 8.920 | 8.660 | 8.850 | 377,286 | +0.08(+0.91%) |
Jan 09, 2024 | 8.640 | 9.250 | 8.605 | 8.770 | 1,210,073 | -0.09(-1.02%) |
Jan 08, 2024 | 8.480 | 8.870 | 8.410 | 8.860 | 562,266 | +0.37(+4.36%) |
Jan 05, 2024 | 8.430 | 8.610 | 8.370 | 8.490 | 638,006 | -0.05(-0.59%) |
Jan 04, 2024 | 8.750 | 8.800 | 8.520 | 8.540 | 407,224 | -0.17(-1.95%) |
Jan 03, 2024 | 8.880 | 8.880 | 8.690 | 8.710 | 569,833 | -0.27(-3.01%) |
Jan 02, 2024 | 8.910 | 9.090 | 8.815 | 8.980 | 577,439 | -0.02(-0.22%) |
Dec 29, 2023 | 9.000 | 9.125 | 8.820 | 9.000 | 544,721 | -0.01(-0.11%) |
Dec 28, 2023 | 8.930 | 9.105 | 8.920 | 9.010 | 371,138 | -0.04(-0.44%) |
Dec 27, 2023 | 9.020 | 9.129 | 8.910 | 9.050 | 264,480 | +0.06(+0.67%) |
Dec 26, 2023 | 8.940 | 9.150 | 8.840 | 8.990 | 348,615 | +0.02(+0.22%) |
Dec 22, 2023 | 8.840 | 9.040 | 8.820 | 8.970 | 299,650 | +0.19(+2.16%) |
Dec 21, 2023 | 8.970 | 9.090 | 8.670 | 8.780 | 505,062 | -0.06(-0.68%) |
Dec 20, 2023 | 8.830 | 9.145 | 8.740 | 8.840 | 642,080 | +0.01(+0.11%) |
Dec 19, 2023 | 8.540 | 8.895 | 8.540 | 8.830 | 898,508 | +0.38(+4.50%) |
Dec 18, 2023 | 8.500 | 8.690 | 8.290 | 8.450 | 1,028,328 | -0.12(-1.40%) |
Dec 15, 2023 | 8.470 | 8.900 | 8.290 | 8.570 | 2,820,652 | +0.20(+2.39%) |
Dec 14, 2023 | 8.250 | 8.540 | 8.249 | 8.370 | 949,370 | +0.38(+4.76%) |
Dec 13, 2023 | 7.490 | 8.105 | 7.490 | 7.990 | 1,056,470 | +0.41(+5.41%) |
Dec 12, 2023 | 7.560 | 7.700 | 7.460 | 7.580 | 646,855 | +0.00(+0.00%) |
Dec 11, 2023 | 7.030 | 7.635 | 6.987 | 7.580 | 928,761 | +0.55(+7.82%) |
Dec 08, 2023 | 6.890 | 7.060 | 6.840 | 7.030 | 695,439 | +0.12(+1.74%) |
Dec 07, 2023 | 6.790 | 6.910 | 6.680 | 6.910 | 623,931 | +0.15(+2.22%) |
Dec 06, 2023 | 6.720 | 6.870 | 6.580 | 6.760 | 519,438 | +0.10(+1.50%) |
Dec 05, 2023 | 6.640 | 6.680 | 6.385 | 6.660 | 482,982 | -0.02(-0.30%) |
Dec 04, 2023 | 6.280 | 6.740 | 6.280 | 6.680 | 700,635 | +0.34(+5.36%) |
Dec 01, 2023 | 5.880 | 6.370 | 5.855 | 6.340 | 514,314 | +0.44(+7.46%) |
Nov 30, 2023 | 5.960 | 5.960 | 5.800 | 5.900 | 512,247 | +0.00(+0.00%) |
Nov 29, 2023 | 5.860 | 5.940 | 5.795 | 5.900 | 478,060 | +0.09(+1.55%) |
Nov 28, 2023 | 5.740 | 5.860 | 5.650 | 5.810 | 515,903 | +0.04(+0.69%) |
Nov 27, 2023 | 5.800 | 5.850 | 5.700 | 5.770 | 396,159 | -0.03(-0.52%) |
Nov 24, 2023 | 5.750 | 5.890 | 5.750 | 5.800 | 103,875 | +0.05(+0.87%) |
Nov 22, 2023 | 5.800 | 5.890 | 5.660 | 5.750 | 320,391 | +0.01(+0.17%) |
Nov 21, 2023 | 5.800 | 5.800 | 5.635 | 5.740 | 285,877 | -0.12(-2.05%) |
Nov 20, 2023 | 5.940 | 6.020 | 5.835 | 5.860 | 237,029 | -0.07(-1.18%) |
Nov 17, 2023 | 5.900 | 5.970 | 5.810 | 5.930 | 270,062 | +0.11(+1.89%) |
Nov 16, 2023 | 6.080 | 6.080 | 5.720 | 5.820 | 220,339 | -0.27(-4.43%) |
Nov 15, 2023 | 6.190 | 6.300 | 6.030 | 6.090 | 337,853 | -0.09(-1.46%) |
Nov 14, 2023 | 6.080 | 6.195 | 6.030 | 6.180 | 441,845 | +0.47(+8.23%) |
Nov 13, 2023 | 5.690 | 5.850 | 5.650 | 5.710 | 370,453 | -0.12(-2.06%) |
Nov 10, 2023 | 5.680 | 5.900 | 5.650 | 5.830 | 357,899 | +0.16(+2.82%) |
Nov 09, 2023 | 5.750 | 5.865 | 5.635 | 5.670 | 543,728 | -0.10(-1.73%) |
Nov 08, 2023 | 5.900 | 6.010 | 5.700 | 5.770 | 411,163 | -0.13(-2.20%) |
Nov 07, 2023 | 5.990 | 5.990 | 5.680 | 5.900 | 551,248 | -0.10(-1.67%) |
Nov 06, 2023 | 6.420 | 6.420 | 5.950 | 6.000 | 547,396 | -0.44(-6.83%) |
Nov 03, 2023 | 6.500 | 6.640 | 6.310 | 6.440 | 540,563 | +0.06(+0.94%) |
Nov 02, 2023 | 6.050 | 6.560 | 5.871 | 6.380 | 567,552 | +0.57(+9.81%) |