Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.069 | 8.218 | 8.064 | 8.089 | 674,282 | +0.16(+2.01%) |
Jan 30, 2024 | 7.950 | 7.970 | 7.875 | 7.930 | 3,031,197 | -0.08(-0.99%) |
Jan 29, 2024 | 8.029 | 8.119 | 7.975 | 8.009 | 380,497 | -0.14(-1.71%) |
Jan 26, 2024 | 8.139 | 8.149 | 8.039 | 8.149 | 583,485 | +0.02(+0.24%) |
Jan 25, 2024 | 8.049 | 8.129 | 8.029 | 8.129 | 287,756 | +0.09(+1.11%) |
Jan 24, 2024 | 8.119 | 8.139 | 7.950 | 8.039 | 999,095 | +0.06(+0.75%) |
Jan 23, 2024 | 7.950 | 8.009 | 7.835 | 7.980 | 587,778 | +0.13(+1.65%) |
Jan 22, 2024 | 8.029 | 8.049 | 7.796 | 7.850 | 640,648 | -0.21(-2.59%) |
Jan 19, 2024 | 8.000 | 8.059 | 7.960 | 8.059 | 421,429 | +0.03(+0.37%) |
Jan 18, 2024 | 8.069 | 8.099 | 7.940 | 8.029 | 456,765 | -0.15(-1.82%) |
Jan 17, 2024 | 8.129 | 8.248 | 8.119 | 8.179 | 613,564 | +0.02(+0.24%) |
Jan 16, 2024 | 8.228 | 8.248 | 8.089 | 8.159 | 560,702 | -0.15(-1.80%) |
Jan 12, 2024 | 8.318 | 8.378 | 8.248 | 8.308 | 427,704 | +0.00(+0.00%) |
Jan 11, 2024 | 8.368 | 8.388 | 8.248 | 8.308 | 482,871 | +0.08(+0.97%) |
Jan 10, 2024 | 8.228 | 8.258 | 8.149 | 8.228 | 765,941 | -0.05(-0.60%) |
Jan 09, 2024 | 8.189 | 8.348 | 8.139 | 8.278 | 1,034,812 | +0.03(+0.36%) |
Jan 08, 2024 | 8.199 | 8.248 | 8.139 | 8.248 | 620,607 | -0.03(-0.36%) |
Jan 05, 2024 | 8.179 | 8.298 | 8.089 | 8.278 | 626,065 | +0.18(+2.21%) |
Jan 04, 2024 | 8.009 | 8.129 | 7.990 | 8.099 | 499,612 | -0.12(-1.45%) |
Jan 03, 2024 | 8.149 | 8.318 | 8.149 | 8.218 | 690,514 | -0.03(-0.36%) |
Jan 02, 2024 | 8.477 | 8.477 | 8.213 | 8.248 | 1,080,838 | -0.19(-2.24%) |
Dec 29, 2023 | 8.666 | 8.865 | 8.278 | 8.437 | 2,531,279 | -2.00(-19.16%) |
Dec 28, 2023 | 10.50 | 10.50 | 10.35 | 10.44 | 453,651 | -0.06(-0.57%) |
Dec 27, 2023 | 10.47 | 10.59 | 10.43 | 10.50 | 395,851 | +0.03(+0.29%) |
Dec 26, 2023 | 10.20 | 10.49 | 10.20 | 10.47 | 570,034 | +0.29(+2.83%) |
Dec 22, 2023 | 10.11 | 10.28 | 10.11 | 10.18 | 337,024 | +0.07(+0.69%) |
Dec 21, 2023 | 10.03 | 10.12 | 10.01 | 10.11 | 382,548 | +0.23(+2.32%) |
Dec 20, 2023 | 10.09 | 10.10 | 9.870 | 9.880 | 461,069 | -0.22(-2.17%) |
Dec 19, 2023 | 9.999 | 10.13 | 9.960 | 10.10 | 700,299 | +0.22(+2.22%) |
Dec 18, 2023 | 9.771 | 9.915 | 9.716 | 9.880 | 720,331 | +0.12(+1.22%) |
Dec 15, 2023 | 9.890 | 9.890 | 9.711 | 9.761 | 1,516,681 | -0.16(-1.60%) |
Dec 14, 2023 | 10.01 | 10.15 | 9.870 | 9.920 | 817,342 | +0.09(+0.91%) |
Dec 13, 2023 | 9.542 | 9.850 | 9.532 | 9.830 | 1,041,133 | +0.34(+3.56%) |
Dec 12, 2023 | 9.502 | 9.517 | 9.414 | 9.492 | 453,804 | -0.04(-0.42%) |
Dec 11, 2023 | 9.502 | 9.532 | 9.427 | 9.532 | 655,252 | -0.02(-0.21%) |
Dec 08, 2023 | 9.552 | 9.661 | 9.502 | 9.552 | 742,778 | -0.01(-0.10%) |
Dec 07, 2023 | 9.572 | 9.582 | 9.462 | 9.562 | 436,221 | +0.02(+0.21%) |
Dec 06, 2023 | 9.552 | 9.572 | 9.447 | 9.542 | 450,131 | +0.09(+0.95%) |
Dec 05, 2023 | 9.233 | 9.462 | 9.203 | 9.452 | 657,571 | +0.25(+2.70%) |
Dec 04, 2023 | 9.363 | 9.363 | 9.104 | 9.203 | 798,854 | -0.26(-2.73%) |
Dec 01, 2023 | 9.402 | 9.512 | 9.333 | 9.462 | 568,992 | -0.09(-0.94%) |
Nov 30, 2023 | 9.402 | 9.586 | 9.303 | 9.552 | 978,455 | +0.07(+0.73%) |
Nov 29, 2023 | 9.492 | 9.562 | 9.402 | 9.482 | 626,780 | -0.08(-0.83%) |
Nov 28, 2023 | 9.542 | 9.721 | 9.502 | 9.562 | 715,051 | +0.03(+0.31%) |
Nov 27, 2023 | 9.512 | 9.562 | 9.363 | 9.532 | 927,873 | +0.07(+0.74%) |
Nov 24, 2023 | 9.402 | 9.462 | 9.333 | 9.462 | 404,412 | +0.07(+0.74%) |
Nov 22, 2023 | 9.452 | 9.462 | 9.273 | 9.392 | 628,492 | +0.04(+0.43%) |
Nov 21, 2023 | 9.383 | 9.432 | 9.253 | 9.353 | 550,213 | -0.15(-1.57%) |
Nov 20, 2023 | 9.333 | 9.502 | 9.323 | 9.502 | 506,500 | +0.12(+1.27%) |
Nov 17, 2023 | 9.402 | 9.572 | 9.353 | 9.383 | 1,006,839 | -0.09(-0.95%) |
Nov 16, 2023 | 9.482 | 9.562 | 9.373 | 9.472 | 1,372,444 | +0.02(+0.21%) |
Nov 15, 2023 | 9.392 | 9.542 | 9.353 | 9.452 | 610,359 | +0.10(+1.06%) |
Nov 14, 2023 | 9.114 | 9.358 | 9.114 | 9.353 | 850,722 | +0.32(+3.52%) |
Nov 13, 2023 | 8.925 | 9.034 | 8.855 | 9.034 | 1,212,431 | +0.04(+0.44%) |
Nov 10, 2023 | 8.835 | 8.994 | 8.800 | 8.994 | 1,278,734 | +0.25(+2.84%) |
Nov 09, 2023 | 8.686 | 8.815 | 8.611 | 8.746 | 2,037,666 | -0.03(-0.34%) |
Nov 08, 2023 | 8.945 | 8.975 | 8.736 | 8.776 | 780,401 | -0.19(-2.11%) |
Nov 07, 2023 | 8.945 | 9.039 | 8.915 | 8.965 | 463,587 | +0.10(+1.12%) |
Nov 06, 2023 | 8.716 | 8.865 | 8.681 | 8.865 | 743,541 | +0.13(+1.48%) |
Nov 03, 2023 | 8.706 | 8.796 | 8.626 | 8.736 | 484,223 | +0.20(+2.33%) |
Nov 02, 2023 | 8.477 | 8.587 | 8.477 | 8.537 | 785,880 | +0.11(+1.30%) |