Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.540 | 9.099 | 8.050 | 8.330 | 32,146 | +0.42(+5.31%) |
Jan 30, 2024 | 8.120 | 9.660 | 7.770 | 7.910 | 51,793 | -0.49(-5.83%) |
Jan 29, 2024 | 7.840 | 8.749 | 7.000 | 8.400 | 38,924 | +0.70(+9.09%) |
Jan 26, 2024 | 7.910 | 8.156 | 7.420 | 7.700 | 10,315 | -0.14(-1.79%) |
Jan 25, 2024 | 7.700 | 8.112 | 7.700 | 7.840 | 5,137 | -0.35(-4.27%) |
Jan 24, 2024 | 8.750 | 8.750 | 7.840 | 8.190 | 20,564 | -0.70(-7.87%) |
Jan 23, 2024 | 9.030 | 9.100 | 8.260 | 8.890 | 3,825 | -0.07(-0.78%) |
Jan 22, 2024 | 8.050 | 9.100 | 7.840 | 8.960 | 15,863 | +0.07(+0.79%) |
Jan 19, 2024 | 8.960 | 9.100 | 8.330 | 8.890 | 10,569 | -0.35(-3.79%) |
Jan 18, 2024 | 10.08 | 10.08 | 8.890 | 9.240 | 8,073 | +0.14(+1.54%) |
Jan 17, 2024 | 9.660 | 9.940 | 8.330 | 9.100 | 14,695 | -0.63(-6.47%) |
Jan 16, 2024 | 9.450 | 9.870 | 8.680 | 9.730 | 23,474 | +0.35(+3.73%) |
Jan 12, 2024 | 9.590 | 9.870 | 9.240 | 9.380 | 10,120 | -0.07(-0.74%) |
Jan 11, 2024 | 10.01 | 10.22 | 9.170 | 9.450 | 8,571 | -0.35(-3.57%) |
Jan 10, 2024 | 9.730 | 9.940 | 9.100 | 9.800 | 17,854 | +0.70(+7.69%) |
Jan 09, 2024 | 9.590 | 9.651 | 8.820 | 9.100 | 6,576 | -0.14(-1.52%) |
Jan 08, 2024 | 8.540 | 9.380 | 8.191 | 9.240 | 10,585 | +1.12(+13.79%) |
Jan 05, 2024 | 9.450 | 9.800 | 8.050 | 8.120 | 12,517 | -1.05(-11.45%) |
Jan 04, 2024 | 9.100 | 9.170 | 9.100 | 9.170 | 5,464 | +0.14(+1.55%) |
Jan 03, 2024 | 9.800 | 10.15 | 8.820 | 9.030 | 19,849 | -1.19(-11.64%) |
Jan 02, 2024 | 10.85 | 10.85 | 9.800 | 10.22 | 14,046 | -0.63(-5.81%) |
Dec 29, 2023 | 11.20 | 11.48 | 9.590 | 10.85 | 30,961 | +0.07(+0.65%) |
Dec 28, 2023 | 7.910 | 11.83 | 7.700 | 10.78 | 97,648 | +2.66(+32.76%) |
Dec 27, 2023 | 8.260 | 8.890 | 7.910 | 8.120 | 24,050 | -0.42(-4.92%) |
Dec 26, 2023 | 7.980 | 9.240 | 7.350 | 8.540 | 31,733 | -0.14(-1.61%) |
Dec 22, 2023 | 7.490 | 8.750 | 7.280 | 8.680 | 32,566 | +1.26(+16.98%) |
Dec 21, 2023 | 7.350 | 7.630 | 7.000 | 7.420 | 13,468 | +0.07(+0.95%) |
Dec 20, 2023 | 7.350 | 7.350 | 7.000 | 7.350 | 24,969 | +0.21(+2.94%) |
Dec 19, 2023 | 7.210 | 7.210 | 7.000 | 7.140 | 7,394 | +0.14(+2.00%) |
Dec 18, 2023 | 7.350 | 7.630 | 6.930 | 7.000 | 22,071 | -0.35(-4.76%) |
Dec 15, 2023 | 7.140 | 7.350 | 6.935 | 7.350 | 38,517 | +0.42(+6.12%) |
Dec 14, 2023 | 6.577 | 7.140 | 6.282 | 6.926 | 40,683 | +0.56(+8.73%) |
Dec 13, 2023 | 6.309 | 6.370 | 6.038 | 6.370 | 14,229 | +0.14(+2.25%) |
Dec 12, 2023 | 6.650 | 7.140 | 5.831 | 6.230 | 73,828 | -0.52(-7.76%) |
Dec 11, 2023 | 5.600 | 6.951 | 5.313 | 6.754 | 78,698 | +1.44(+27.13%) |
Dec 08, 2023 | 5.290 | 5.471 | 4.550 | 5.313 | 38,959 | +0.48(+9.87%) |
Dec 07, 2023 | 4.971 | 5.039 | 4.690 | 4.836 | 11,334 | +0.03(+0.69%) |
Dec 06, 2023 | 5.168 | 5.657 | 4.768 | 4.803 | 33,106 | -0.53(-9.85%) |
Dec 05, 2023 | 5.601 | 5.830 | 5.254 | 5.328 | 15,415 | -0.39(-6.85%) |
Dec 04, 2023 | 5.985 | 6.229 | 5.531 | 5.720 | 26,991 | -0.04(-0.77%) |
Dec 01, 2023 | 5.950 | 5.950 | 5.600 | 5.764 | 17,539 | -0.12(-2.01%) |
Nov 30, 2023 | 5.943 | 5.963 | 5.600 | 5.882 | 21,134 | +0.12(+2.13%) |
Nov 29, 2023 | 5.530 | 6.153 | 5.316 | 5.760 | 33,053 | +0.44(+8.33%) |
Nov 28, 2023 | 5.460 | 5.530 | 5.131 | 5.316 | 15,830 | +0.28(+5.53%) |
Nov 27, 2023 | 5.390 | 5.387 | 5.005 | 5.038 | 16,667 | -0.09(-1.81%) |
Nov 24, 2023 | 5.320 | 5.373 | 5.110 | 5.131 | 9,134 | +0.02(+0.41%) |
Nov 22, 2023 | 5.292 | 5.352 | 4.960 | 5.110 | 14,253 | +0.10(+1.97%) |
Nov 21, 2023 | 6.020 | 6.028 | 4.935 | 5.011 | 45,553 | -0.73(-12.70%) |
Nov 20, 2023 | 6.440 | 6.510 | 5.607 | 5.740 | 44,527 | -0.42(-6.82%) |
Nov 17, 2023 | 7.490 | 7.490 | 6.020 | 6.160 | 89,088 | -0.91(-12.87%) |
Nov 16, 2023 | 8.820 | 8.820 | 6.086 | 7.070 | 144,236 | -1.89(-21.09%) |
Nov 15, 2023 | 8.890 | 9.310 | 8.540 | 8.960 | 15,013 | +0.28(+3.23%) |
Nov 14, 2023 | 9.310 | 9.729 | 8.400 | 8.680 | 29,324 | -0.42(-4.62%) |
Nov 13, 2023 | 9.660 | 9.660 | 8.820 | 9.100 | 12,147 | -0.63(-6.47%) |
Nov 10, 2023 | 9.590 | 9.730 | 9.170 | 9.730 | 8,873 | +0.56(+6.11%) |
Nov 09, 2023 | 9.520 | 9.706 | 8.820 | 9.170 | 5,100 | -0.21(-2.24%) |
Nov 08, 2023 | 9.310 | 9.635 | 8.960 | 9.380 | 11,547 | -0.42(-4.29%) |
Nov 07, 2023 | 9.310 | 10.50 | 9.310 | 9.800 | 13,458 | +0.00(+0.00%) |
Nov 06, 2023 | 9.450 | 9.870 | 9.380 | 9.800 | 6,872 | +0.07(+0.72%) |
Nov 03, 2023 | 9.240 | 10.36 | 9.240 | 9.730 | 12,679 | +0.56(+6.11%) |
Nov 02, 2023 | 8.400 | 9.170 | 8.400 | 9.170 | 6,487 | +0.56(+6.50%) |