Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.836 | 8.903 | 8.607 | 8.722 | 159,585 | +0.05(+0.55%) |
Jan 30, 2024 | 8.588 | 8.750 | 8.445 | 8.674 | 124,152 | -0.04(-0.44%) |
Jan 29, 2024 | 9.008 | 9.065 | 8.674 | 8.712 | 158,219 | -0.21(-2.35%) |
Jan 26, 2024 | 9.065 | 9.065 | 8.836 | 8.922 | 171,203 | -0.09(-0.95%) |
Jan 25, 2024 | 8.750 | 9.065 | 8.750 | 9.008 | 280,851 | +0.27(+3.06%) |
Jan 24, 2024 | 8.865 | 8.970 | 8.684 | 8.741 | 191,454 | -0.02(-0.22%) |
Jan 23, 2024 | 8.884 | 8.989 | 8.693 | 8.760 | 158,118 | -0.10(-1.08%) |
Jan 22, 2024 | 8.550 | 8.932 | 8.521 | 8.855 | 332,832 | +0.30(+3.46%) |
Jan 19, 2024 | 8.512 | 8.636 | 8.292 | 8.559 | 195,592 | +0.11(+1.36%) |
Jan 18, 2024 | 8.426 | 8.559 | 8.249 | 8.445 | 104,002 | -0.03(-0.34%) |
Jan 17, 2024 | 8.388 | 8.731 | 8.111 | 8.474 | 177,786 | +0.01(+0.11%) |
Jan 16, 2024 | 8.588 | 8.655 | 8.407 | 8.464 | 222,989 | -0.10(-1.11%) |
Jan 12, 2024 | 8.607 | 8.731 | 8.521 | 8.559 | 135,768 | +0.10(+1.24%) |
Jan 11, 2024 | 8.645 | 8.645 | 8.397 | 8.454 | 217,362 | -0.10(-1.12%) |
Jan 10, 2024 | 8.378 | 8.607 | 8.149 | 8.550 | 229,361 | +0.31(+3.82%) |
Jan 09, 2024 | 8.769 | 8.769 | 8.206 | 8.235 | 207,280 | -0.44(-5.06%) |
Jan 08, 2024 | 8.769 | 8.769 | 8.521 | 8.674 | 172,856 | +0.08(+0.89%) |
Jan 05, 2024 | 8.464 | 8.779 | 8.302 | 8.598 | 306,995 | +0.06(+0.67%) |
Jan 04, 2024 | 8.712 | 8.712 | 8.521 | 8.540 | 169,571 | -0.13(-1.54%) |
Jan 03, 2024 | 8.664 | 8.879 | 8.617 | 8.674 | 221,487 | -0.10(-1.20%) |
Jan 02, 2024 | 9.027 | 9.037 | 8.722 | 8.779 | 205,368 | -0.27(-2.95%) |
Dec 29, 2023 | 9.065 | 9.084 | 8.884 | 9.046 | 223,678 | +0.08(+0.85%) |
Dec 28, 2023 | 8.970 | 9.063 | 8.788 | 8.970 | 291,063 | -0.07(-0.74%) |
Dec 27, 2023 | 9.180 | 9.332 | 8.970 | 9.037 | 221,173 | -0.17(-1.87%) |
Dec 26, 2023 | 9.266 | 9.356 | 9.161 | 9.208 | 184,654 | +0.05(+0.52%) |
Dec 22, 2023 | 9.018 | 9.304 | 8.827 | 9.161 | 236,360 | +0.25(+2.78%) |
Dec 21, 2023 | 9.180 | 9.418 | 8.822 | 8.913 | 332,244 | -0.13(-1.48%) |
Dec 20, 2023 | 9.208 | 9.361 | 9.046 | 9.046 | 305,288 | -0.19(-2.07%) |
Dec 19, 2023 | 9.447 | 9.447 | 9.046 | 9.237 | 292,220 | -0.22(-2.32%) |
Dec 18, 2023 | 9.447 | 9.561 | 9.323 | 9.456 | 272,255 | +0.10(+1.12%) |
Dec 15, 2023 | 9.390 | 9.533 | 9.018 | 9.351 | 456,850 | -0.06(-0.61%) |
Dec 14, 2023 | 9.542 | 9.576 | 9.208 | 9.409 | 462,509 | -0.01(-0.10%) |
Dec 13, 2023 | 9.456 | 9.485 | 8.827 | 9.418 | 437,399 | +0.06(+0.61%) |
Dec 12, 2023 | 8.588 | 9.437 | 8.588 | 9.361 | 643,921 | +0.70(+8.04%) |
Dec 11, 2023 | 8.874 | 8.912 | 8.559 | 8.664 | 473,921 | -0.02(-0.22%) |
Dec 08, 2023 | 8.874 | 8.912 | 8.531 | 8.684 | 437,480 | -0.25(-2.78%) |
Dec 07, 2023 | 8.664 | 9.113 | 8.588 | 8.932 | 556,616 | +0.27(+3.08%) |
Dec 06, 2023 | 8.760 | 8.989 | 8.292 | 8.664 | 684,967 | +0.07(+0.79%) |
Dec 05, 2023 | 8.185 | 8.698 | 8.185 | 8.597 | 744,944 | +0.37(+4.44%) |
Dec 04, 2023 | 8.249 | 8.515 | 8.167 | 8.231 | 293,261 | +0.15(+1.81%) |
Dec 01, 2023 | 8.332 | 8.579 | 7.746 | 8.085 | 861,611 | -0.17(-2.10%) |
Nov 30, 2023 | 8.185 | 8.423 | 8.066 | 8.259 | 382,290 | +0.08(+1.01%) |
Nov 29, 2023 | 8.185 | 8.341 | 7.984 | 8.176 | 510,532 | +0.07(+0.90%) |
Nov 28, 2023 | 8.350 | 8.505 | 8.048 | 8.103 | 320,010 | -0.17(-2.10%) |
Nov 27, 2023 | 8.762 | 8.762 | 8.112 | 8.277 | 929,636 | +0.10(+1.23%) |
Nov 24, 2023 | 8.332 | 8.634 | 8.158 | 8.176 | 870,687 | -0.06(-0.78%) |
Nov 22, 2023 | 8.286 | 8.368 | 8.057 | 8.240 | 619,121 | -0.12(-1.42%) |
Nov 21, 2023 | 8.533 | 8.807 | 8.158 | 8.359 | 406,487 | -0.51(-5.77%) |
Nov 20, 2023 | 8.505 | 9.323 | 8.240 | 8.871 | 1,437,618 | +1.50(+20.35%) |
Nov 17, 2023 | 7.198 | 7.463 | 7.166 | 7.371 | 146,223 | +0.17(+2.41%) |
Nov 16, 2023 | 7.170 | 7.225 | 7.070 | 7.198 | 67,392 | +0.09(+1.29%) |
Nov 15, 2023 | 7.033 | 7.124 | 7.006 | 7.106 | 49,770 | +0.02(+0.26%) |
Nov 14, 2023 | 7.097 | 7.161 | 6.987 | 7.088 | 113,949 | +0.11(+1.57%) |
Nov 13, 2023 | 7.006 | 7.051 | 6.896 | 6.978 | 118,616 | +0.03(+0.39%) |
Nov 10, 2023 | 6.868 | 7.106 | 6.772 | 6.951 | 95,857 | +0.08(+1.20%) |
Nov 09, 2023 | 6.795 | 7.198 | 6.539 | 6.868 | 221,522 | +0.05(+0.67%) |
Nov 08, 2023 | 7.024 | 7.106 | 6.791 | 6.823 | 167,084 | -0.20(-2.86%) |
Nov 07, 2023 | 6.841 | 7.175 | 6.759 | 7.024 | 104,875 | +0.25(+3.64%) |
Nov 06, 2023 | 6.850 | 6.859 | 6.740 | 6.777 | 90,579 | -0.05(-0.80%) |
Nov 03, 2023 | 6.868 | 7.006 | 6.804 | 6.832 | 113,816 | +0.01(+0.13%) |
Nov 02, 2023 | 6.987 | 6.987 | 6.667 | 6.823 | 127,125 | +0.07(+1.08%) |