Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.100 | 9.220 | 8.875 | 8.920 | 204,962 | -0.20(-2.19%) |
Jan 30, 2024 | 9.340 | 9.340 | 9.000 | 9.120 | 187,545 | -0.33(-3.49%) |
Jan 29, 2024 | 9.510 | 9.530 | 9.150 | 9.450 | 308,989 | -0.01(-0.11%) |
Jan 26, 2024 | 9.770 | 9.770 | 9.430 | 9.460 | 378,012 | -0.31(-3.17%) |
Jan 25, 2024 | 9.500 | 9.800 | 9.360 | 9.770 | 597,831 | +0.34(+3.61%) |
Jan 24, 2024 | 9.240 | 9.570 | 8.940 | 9.430 | 560,083 | +0.33(+3.63%) |
Jan 23, 2024 | 9.130 | 9.210 | 8.960 | 9.100 | 280,695 | +0.03(+0.33%) |
Jan 22, 2024 | 8.880 | 9.150 | 8.760 | 9.070 | 333,163 | +0.22(+2.49%) |
Jan 19, 2024 | 8.960 | 8.960 | 8.730 | 8.850 | 392,500 | -0.15(-1.67%) |
Jan 18, 2024 | 9.340 | 9.390 | 8.930 | 9.000 | 318,460 | -0.28(-3.02%) |
Jan 17, 2024 | 9.080 | 9.300 | 8.940 | 9.280 | 449,047 | +0.08(+0.87%) |
Jan 16, 2024 | 9.270 | 9.362 | 9.070 | 9.200 | 428,705 | -0.17(-1.81%) |
Jan 12, 2024 | 9.670 | 9.720 | 9.300 | 9.370 | 459,375 | -0.29(-3.00%) |
Jan 11, 2024 | 9.010 | 9.670 | 9.010 | 9.660 | 656,925 | +0.60(+6.62%) |
Jan 10, 2024 | 9.200 | 9.360 | 9.020 | 9.060 | 296,355 | -0.16(-1.74%) |
Jan 09, 2024 | 9.400 | 9.500 | 9.190 | 9.220 | 257,680 | -0.29(-3.05%) |
Jan 08, 2024 | 9.450 | 9.580 | 9.300 | 9.510 | 232,264 | +0.08(+0.85%) |
Jan 05, 2024 | 9.300 | 9.560 | 9.300 | 9.430 | 394,810 | +0.10(+1.07%) |
Jan 04, 2024 | 8.930 | 9.500 | 8.865 | 9.330 | 519,283 | +0.39(+4.36%) |
Jan 03, 2024 | 9.000 | 9.070 | 8.830 | 8.940 | 770,695 | -0.12(-1.32%) |
Jan 02, 2024 | 9.330 | 9.425 | 8.980 | 9.060 | 790,169 | -0.40(-4.23%) |
Dec 29, 2023 | 9.490 | 9.625 | 9.390 | 9.460 | 213,862 | +0.02(+0.21%) |
Dec 28, 2023 | 9.420 | 9.790 | 9.210 | 9.440 | 574,837 | -0.03(-0.32%) |
Dec 27, 2023 | 9.660 | 9.700 | 9.350 | 9.470 | 355,311 | -0.21(-2.17%) |
Dec 26, 2023 | 9.910 | 10.02 | 9.640 | 9.680 | 203,988 | -0.20(-2.02%) |
Dec 22, 2023 | 9.780 | 9.880 | 9.520 | 9.880 | 516,500 | +0.04(+0.41%) |
Dec 21, 2023 | 9.830 | 10.18 | 9.720 | 9.840 | 475,173 | +0.29(+3.04%) |
Dec 20, 2023 | 9.360 | 10.27 | 9.220 | 9.550 | 704,499 | +0.45(+4.95%) |
Dec 19, 2023 | 9.210 | 9.400 | 9.025 | 9.100 | 280,229 | -0.08(-0.87%) |
Dec 18, 2023 | 9.240 | 9.295 | 9.090 | 9.180 | 280,246 | -0.04(-0.43%) |
Dec 15, 2023 | 9.400 | 9.450 | 8.980 | 9.220 | 387,004 | -0.08(-0.86%) |
Dec 14, 2023 | 9.710 | 9.880 | 9.300 | 9.300 | 305,575 | -0.20(-2.11%) |
Dec 13, 2023 | 9.240 | 9.980 | 9.070 | 9.500 | 913,968 | +1.00(+11.76%) |
Dec 12, 2023 | 8.610 | 8.610 | 8.430 | 8.500 | 187,912 | -0.10(-1.16%) |
Dec 11, 2023 | 8.640 | 8.730 | 8.540 | 8.600 | 306,488 | +0.00(+0.00%) |
Dec 08, 2023 | 8.540 | 8.760 | 8.360 | 8.600 | 322,165 | +0.05(+0.58%) |
Dec 07, 2023 | 8.610 | 8.670 | 8.440 | 8.550 | 170,291 | +0.04(+0.47%) |
Dec 06, 2023 | 8.280 | 8.590 | 8.210 | 8.510 | 212,521 | +0.33(+4.03%) |
Dec 05, 2023 | 8.210 | 8.290 | 8.020 | 8.180 | 278,366 | -0.13(-1.56%) |
Dec 04, 2023 | 8.160 | 8.420 | 8.130 | 8.310 | 264,087 | +0.07(+0.85%) |
Dec 01, 2023 | 7.980 | 8.340 | 7.870 | 8.240 | 462,827 | +0.26(+3.26%) |
Nov 30, 2023 | 8.000 | 8.094 | 7.830 | 7.980 | 373,238 | +0.00(+0.00%) |
Nov 29, 2023 | 8.040 | 8.130 | 7.870 | 7.980 | 180,858 | +0.05(+0.63%) |
Nov 28, 2023 | 8.140 | 8.140 | 7.860 | 7.930 | 238,767 | -0.22(-2.70%) |
Nov 27, 2023 | 8.260 | 8.340 | 8.080 | 8.150 | 376,542 | +0.00(+0.00%) |
Nov 24, 2023 | 8.160 | 8.250 | 8.070 | 8.150 | 115,386 | -0.02(-0.24%) |
Nov 22, 2023 | 8.250 | 8.350 | 8.140 | 8.170 | 117,509 | -0.02(-0.24%) |
Nov 21, 2023 | 8.510 | 8.520 | 8.110 | 8.190 | 194,380 | -0.46(-5.32%) |
Nov 20, 2023 | 8.670 | 8.800 | 8.020 | 8.650 | 378,031 | +0.61(+7.59%) |
Nov 17, 2023 | 7.880 | 8.200 | 7.870 | 8.040 | 165,585 | +0.24(+3.08%) |
Nov 16, 2023 | 7.760 | 7.900 | 7.660 | 7.800 | 156,962 | +0.13(+1.69%) |
Nov 15, 2023 | 7.270 | 7.690 | 7.270 | 7.670 | 280,363 | +0.46(+6.38%) |
Nov 14, 2023 | 7.180 | 7.350 | 6.900 | 7.210 | 684,461 | +0.33(+4.80%) |
Nov 13, 2023 | 6.920 | 7.210 | 6.750 | 6.880 | 377,495 | -0.08(-1.15%) |
Nov 10, 2023 | 7.080 | 7.790 | 6.860 | 6.960 | 668,442 | +0.02(+0.29%) |
Nov 09, 2023 | 7.010 | 7.160 | 6.870 | 6.940 | 309,975 | -0.05(-0.72%) |
Nov 08, 2023 | 7.340 | 7.400 | 6.960 | 6.990 | 177,627 | -0.35(-4.77%) |
Nov 07, 2023 | 7.070 | 7.365 | 7.000 | 7.340 | 237,425 | +0.28(+3.97%) |
Nov 06, 2023 | 7.180 | 7.210 | 6.980 | 7.060 | 150,260 | -0.11(-1.53%) |
Nov 03, 2023 | 6.870 | 7.170 | 6.870 | 7.170 | 198,766 | +0.41(+6.07%) |
Nov 02, 2023 | 6.780 | 6.820 | 6.660 | 6.760 | 184,205 | +0.11(+1.65%) |