Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.410 | 9.520 | 9.250 | 9.260 | 249,931 | -0.15(-1.59%) |
Jan 30, 2024 | 9.390 | 9.480 | 9.365 | 9.410 | 157,382 | -0.04(-0.42%) |
Jan 29, 2024 | 9.430 | 9.480 | 9.255 | 9.450 | 203,949 | -0.01(-0.11%) |
Jan 26, 2024 | 9.480 | 9.625 | 9.440 | 9.460 | 241,745 | +0.04(+0.42%) |
Jan 25, 2024 | 9.400 | 9.420 | 9.173 | 9.420 | 219,781 | +0.12(+1.29%) |
Jan 24, 2024 | 9.230 | 9.325 | 9.170 | 9.300 | 218,976 | +0.13(+1.42%) |
Jan 23, 2024 | 9.190 | 9.235 | 9.050 | 9.170 | 423,053 | +0.09(+0.99%) |
Jan 22, 2024 | 9.050 | 9.190 | 8.980 | 9.080 | 229,731 | +0.06(+0.67%) |
Jan 19, 2024 | 9.090 | 9.130 | 8.840 | 9.020 | 295,107 | -0.01(-0.11%) |
Jan 18, 2024 | 8.820 | 9.040 | 8.780 | 9.030 | 224,646 | +0.24(+2.73%) |
Jan 17, 2024 | 8.660 | 8.805 | 8.650 | 8.790 | 317,894 | +0.04(+0.46%) |
Jan 16, 2024 | 8.520 | 8.770 | 8.510 | 8.750 | 221,479 | +0.22(+2.58%) |
Jan 12, 2024 | 8.720 | 8.740 | 8.465 | 8.530 | 282,073 | -0.08(-0.93%) |
Jan 11, 2024 | 8.740 | 8.740 | 8.480 | 8.610 | 215,642 | -0.13(-1.49%) |
Jan 10, 2024 | 8.770 | 8.980 | 8.710 | 8.740 | 214,730 | -0.02(-0.23%) |
Jan 09, 2024 | 8.770 | 8.770 | 8.610 | 8.760 | 332,391 | -0.14(-1.57%) |
Jan 08, 2024 | 8.760 | 9.055 | 8.710 | 8.900 | 298,892 | +0.14(+1.60%) |
Jan 05, 2024 | 8.570 | 8.865 | 8.500 | 8.760 | 436,494 | +0.18(+2.10%) |
Jan 04, 2024 | 8.580 | 8.645 | 8.540 | 8.580 | 232,500 | +0.03(+0.35%) |
Jan 03, 2024 | 8.760 | 8.780 | 8.500 | 8.550 | 183,346 | -0.25(-2.84%) |
Jan 02, 2024 | 8.790 | 9.020 | 8.760 | 8.800 | 267,549 | -0.02(-0.23%) |
Dec 29, 2023 | 9.010 | 9.045 | 8.801 | 8.820 | 195,697 | -0.21(-2.33%) |
Dec 28, 2023 | 9.060 | 9.110 | 8.999 | 9.030 | 195,443 | -0.02(-0.22%) |
Dec 27, 2023 | 8.870 | 9.090 | 8.840 | 9.050 | 219,306 | +0.18(+2.03%) |
Dec 26, 2023 | 8.810 | 8.880 | 8.780 | 8.870 | 136,799 | +0.06(+0.68%) |
Dec 22, 2023 | 8.830 | 8.860 | 8.770 | 8.810 | 212,575 | +0.03(+0.34%) |
Dec 21, 2023 | 8.790 | 8.840 | 8.690 | 8.780 | 211,911 | +0.09(+1.04%) |
Dec 20, 2023 | 8.820 | 8.950 | 8.670 | 8.690 | 219,506 | -0.18(-2.03%) |
Dec 19, 2023 | 8.780 | 8.920 | 8.680 | 8.870 | 332,901 | +0.14(+1.60%) |
Dec 18, 2023 | 8.970 | 9.000 | 8.725 | 8.730 | 213,447 | -0.16(-1.80%) |
Dec 15, 2023 | 9.220 | 9.240 | 8.845 | 8.890 | 538,056 | -0.26(-2.84%) |
Dec 14, 2023 | 9.080 | 9.255 | 9.050 | 9.150 | 358,570 | +0.17(+1.89%) |
Dec 13, 2023 | 8.830 | 8.990 | 8.695 | 8.980 | 282,753 | +0.19(+2.16%) |
Dec 12, 2023 | 8.890 | 8.900 | 8.780 | 8.790 | 157,282 | -0.08(-0.90%) |
Dec 11, 2023 | 8.750 | 8.910 | 8.750 | 8.870 | 270,061 | +0.15(+1.72%) |
Dec 08, 2023 | 8.640 | 8.770 | 8.610 | 8.720 | 183,835 | +0.05(+0.58%) |
Dec 07, 2023 | 8.550 | 8.685 | 8.430 | 8.670 | 191,040 | +0.16(+1.88%) |
Dec 06, 2023 | 8.750 | 8.840 | 8.505 | 8.510 | 395,264 | -0.20(-2.30%) |
Dec 05, 2023 | 8.800 | 8.890 | 8.681 | 8.710 | 347,301 | +0.02(+0.23%) |
Dec 04, 2023 | 8.610 | 8.800 | 8.600 | 8.690 | 259,229 | +0.09(+1.05%) |
Dec 01, 2023 | 8.310 | 8.830 | 8.300 | 8.600 | 299,165 | +0.29(+3.49%) |
Nov 30, 2023 | 8.400 | 8.410 | 8.210 | 8.310 | 678,539 | -0.09(-1.07%) |
Nov 29, 2023 | 8.510 | 8.510 | 8.385 | 8.400 | 191,053 | -0.02(-0.24%) |
Nov 28, 2023 | 8.560 | 8.580 | 8.420 | 8.420 | 191,804 | -0.17(-1.98%) |
Nov 27, 2023 | 8.680 | 8.680 | 8.560 | 8.590 | 174,136 | -0.07(-0.81%) |
Nov 24, 2023 | 8.770 | 8.770 | 8.630 | 8.660 | 95,211 | -0.14(-1.59%) |
Nov 22, 2023 | 8.720 | 8.850 | 8.650 | 8.800 | 294,422 | +0.16(+1.85%) |
Nov 21, 2023 | 8.870 | 8.970 | 8.540 | 8.640 | 343,475 | -0.28(-3.14%) |
Nov 20, 2023 | 8.830 | 8.920 | 8.740 | 8.920 | 274,653 | +0.13(+1.48%) |
Nov 17, 2023 | 8.820 | 8.840 | 8.689 | 8.790 | 453,568 | +0.07(+0.80%) |
Nov 16, 2023 | 8.960 | 8.960 | 8.720 | 8.720 | 215,341 | -0.26(-2.90%) |
Nov 15, 2023 | 8.890 | 9.015 | 8.815 | 8.980 | 371,220 | +0.11(+1.24%) |
Nov 14, 2023 | 8.440 | 8.900 | 8.440 | 8.870 | 677,288 | +0.56(+6.74%) |
Nov 13, 2023 | 8.270 | 8.380 | 8.210 | 8.310 | 340,785 | +0.01(+0.12%) |
Nov 10, 2023 | 8.280 | 8.310 | 8.190 | 8.300 | 201,472 | +0.08(+0.97%) |
Nov 09, 2023 | 8.370 | 8.415 | 8.210 | 8.220 | 382,386 | -0.12(-1.44%) |
Nov 08, 2023 | 8.390 | 8.400 | 8.290 | 8.340 | 274,115 | -0.07(-0.83%) |
Nov 07, 2023 | 8.470 | 8.470 | 8.350 | 8.410 | 293,124 | -0.05(-0.59%) |
Nov 06, 2023 | 8.770 | 8.810 | 8.180 | 8.460 | 540,625 | -0.32(-3.64%) |
Nov 03, 2023 | 8.660 | 8.840 | 8.150 | 8.780 | 718,181 | +0.07(+0.80%) |
Nov 02, 2023 | 8.750 | 8.895 | 8.510 | 8.710 | 580,660 | +0.16(+1.87%) |