Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.419 | 8.547 | 8.159 | 8.164 | 4,119,330 | -0.26(-3.14%) |
Jan 30, 2024 | 8.458 | 8.512 | 8.384 | 8.429 | 2,500,689 | -0.15(-1.72%) |
Jan 29, 2024 | 8.517 | 8.610 | 8.404 | 8.576 | 3,918,196 | +0.05(+0.58%) |
Jan 26, 2024 | 8.487 | 8.595 | 8.458 | 8.527 | 2,689,744 | +0.16(+1.88%) |
Jan 25, 2024 | 8.223 | 8.429 | 8.159 | 8.370 | 3,604,120 | +0.23(+2.77%) |
Jan 24, 2024 | 8.360 | 8.384 | 8.095 | 8.144 | 2,556,720 | -0.06(-0.72%) |
Jan 23, 2024 | 8.448 | 8.601 | 8.193 | 8.203 | 3,466,164 | -0.10(-1.18%) |
Jan 22, 2024 | 8.115 | 8.380 | 7.987 | 8.301 | 4,536,543 | +0.30(+3.80%) |
Jan 19, 2024 | 7.869 | 8.041 | 7.806 | 7.997 | 3,018,999 | +0.12(+1.49%) |
Jan 18, 2024 | 7.967 | 8.041 | 7.859 | 7.879 | 3,233,768 | -0.08(-0.99%) |
Jan 17, 2024 | 8.036 | 8.061 | 7.850 | 7.958 | 3,447,865 | -0.15(-1.82%) |
Jan 16, 2024 | 8.242 | 8.262 | 8.036 | 8.105 | 2,865,279 | -0.23(-2.71%) |
Jan 12, 2024 | 8.713 | 8.787 | 8.252 | 8.330 | 3,487,475 | -0.26(-2.97%) |
Jan 11, 2024 | 8.664 | 8.738 | 8.497 | 8.586 | 2,534,893 | -0.14(-1.57%) |
Jan 10, 2024 | 8.860 | 8.866 | 8.595 | 8.723 | 3,599,693 | -0.08(-0.89%) |
Jan 09, 2024 | 8.380 | 8.919 | 8.330 | 8.801 | 4,872,888 | +0.41(+4.91%) |
Jan 08, 2024 | 8.252 | 8.537 | 8.227 | 8.389 | 3,042,249 | +0.14(+1.66%) |
Jan 05, 2024 | 8.124 | 8.438 | 8.090 | 8.252 | 5,283,845 | +0.07(+0.84%) |
Jan 04, 2024 | 8.203 | 8.272 | 8.085 | 8.183 | 3,226,225 | -0.02(-0.24%) |
Jan 03, 2024 | 8.478 | 8.478 | 8.193 | 8.203 | 3,241,139 | -0.37(-4.35%) |
Jan 02, 2024 | 8.458 | 8.782 | 8.374 | 8.576 | 3,194,265 | +0.06(+0.69%) |
Dec 29, 2023 | 8.664 | 8.738 | 8.468 | 8.517 | 2,573,826 | -0.14(-1.59%) |
Dec 28, 2023 | 8.468 | 8.664 | 8.468 | 8.654 | 2,199,290 | +0.11(+1.26%) |
Dec 27, 2023 | 8.546 | 8.654 | 8.473 | 8.546 | 2,731,318 | +0.01(+0.12%) |
Dec 26, 2023 | 8.380 | 8.605 | 8.330 | 8.537 | 3,057,404 | +0.14(+1.64%) |
Dec 22, 2023 | 8.468 | 8.635 | 8.360 | 8.399 | 2,835,464 | -0.13(-1.50%) |
Dec 21, 2023 | 8.438 | 8.566 | 8.345 | 8.527 | 3,036,908 | +0.18(+2.12%) |
Dec 20, 2023 | 8.654 | 8.654 | 8.340 | 8.350 | 3,452,921 | -0.33(-3.84%) |
Dec 19, 2023 | 8.468 | 8.713 | 8.408 | 8.684 | 3,653,805 | +0.31(+3.69%) |
Dec 18, 2023 | 8.537 | 8.546 | 8.203 | 8.375 | 4,880,704 | -0.21(-2.46%) |
Dec 15, 2023 | 8.850 | 8.929 | 8.443 | 8.586 | 20,118,090 | -0.23(-2.56%) |
Dec 14, 2023 | 8.664 | 9.066 | 8.644 | 8.811 | 7,991,099 | +0.42(+5.03%) |
Dec 13, 2023 | 7.879 | 8.438 | 7.840 | 8.389 | 4,776,416 | +0.46(+5.82%) |
Dec 12, 2023 | 8.144 | 8.154 | 7.909 | 7.928 | 3,583,663 | -0.23(-2.77%) |
Dec 11, 2023 | 8.252 | 8.458 | 8.124 | 8.154 | 4,374,675 | -0.11(-1.31%) |
Dec 08, 2023 | 8.213 | 8.370 | 8.085 | 8.262 | 3,967,827 | +0.02(+0.24%) |
Dec 07, 2023 | 8.066 | 8.272 | 7.982 | 8.242 | 3,890,010 | +0.17(+2.07%) |
Dec 06, 2023 | 7.899 | 8.164 | 7.869 | 8.075 | 3,313,718 | +0.23(+2.88%) |
Dec 05, 2023 | 7.997 | 8.034 | 7.789 | 7.850 | 3,436,691 | -0.24(-2.91%) |
Dec 04, 2023 | 7.967 | 8.262 | 7.928 | 8.085 | 5,609,208 | +0.13(+1.60%) |
Dec 01, 2023 | 7.457 | 7.997 | 7.388 | 7.958 | 4,195,503 | +0.47(+6.29%) |
Nov 30, 2023 | 7.526 | 7.599 | 7.403 | 7.487 | 4,333,088 | -0.05(-0.65%) |
Nov 29, 2023 | 7.487 | 7.634 | 7.418 | 7.536 | 4,150,714 | +0.16(+2.13%) |
Nov 28, 2023 | 7.194 | 7.408 | 7.106 | 7.379 | 4,301,723 | +0.16(+2.15%) |
Nov 27, 2023 | 7.223 | 7.286 | 7.087 | 7.223 | 4,234,601 | -0.06(-0.80%) |
Nov 24, 2023 | 7.281 | 7.320 | 7.175 | 7.281 | 1,235,012 | -0.02(-0.27%) |
Nov 22, 2023 | 7.223 | 7.340 | 7.165 | 7.301 | 2,634,404 | +0.16(+2.18%) |
Nov 21, 2023 | 7.223 | 7.243 | 7.087 | 7.145 | 2,632,692 | -0.16(-2.13%) |
Nov 20, 2023 | 7.311 | 7.325 | 7.155 | 7.301 | 3,777,865 | -0.04(-0.53%) |
Nov 17, 2023 | 7.330 | 7.379 | 7.155 | 7.340 | 2,803,779 | +0.14(+1.89%) |
Nov 16, 2023 | 7.388 | 7.471 | 7.029 | 7.204 | 3,583,447 | -0.24(-3.26%) |
Nov 15, 2023 | 7.233 | 7.476 | 7.223 | 7.447 | 4,739,473 | +0.29(+4.08%) |
Nov 14, 2023 | 6.718 | 7.311 | 6.718 | 7.155 | 6,066,427 | +0.67(+10.34%) |
Nov 13, 2023 | 6.601 | 6.630 | 6.368 | 6.484 | 4,369,025 | -0.17(-2.49%) |
Nov 10, 2023 | 6.552 | 6.659 | 6.407 | 6.650 | 4,273,405 | +0.12(+1.79%) |
Nov 09, 2023 | 6.688 | 6.698 | 6.465 | 6.533 | 4,774,248 | -0.13(-1.90%) |
Nov 08, 2023 | 6.688 | 6.786 | 6.611 | 6.659 | 3,816,870 | -0.05(-0.72%) |
Nov 07, 2023 | 6.776 | 6.829 | 6.669 | 6.708 | 3,555,237 | -0.14(-1.99%) |
Nov 06, 2023 | 6.727 | 6.912 | 6.601 | 6.844 | 5,442,564 | +0.12(+1.73%) |
Nov 03, 2023 | 6.815 | 6.941 | 6.659 | 6.727 | 7,893,594 | +0.12(+1.76%) |
Nov 02, 2023 | 6.504 | 6.688 | 6.504 | 6.611 | 5,651,680 | +0.17(+2.72%) |