Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.498 | 8.627 | 8.236 | 8.241 | 4,080,729 | -0.27(-3.14%) |
Jan 30, 2024 | 8.538 | 8.592 | 8.464 | 8.508 | 2,477,255 | -0.15(-1.72%) |
Jan 29, 2024 | 8.597 | 8.692 | 8.484 | 8.657 | 3,881,479 | +0.05(+0.58%) |
Jan 26, 2024 | 8.568 | 8.677 | 8.538 | 8.607 | 2,664,539 | +0.16(+1.88%) |
Jan 25, 2024 | 8.300 | 8.508 | 8.236 | 8.449 | 3,570,347 | +0.23(+2.77%) |
Jan 24, 2024 | 8.439 | 8.464 | 8.172 | 8.221 | 2,532,761 | -0.06(-0.72%) |
Jan 23, 2024 | 8.528 | 8.682 | 8.271 | 8.280 | 3,433,683 | -0.10(-1.18%) |
Jan 22, 2024 | 8.191 | 8.459 | 8.063 | 8.380 | 4,494,032 | +0.31(+3.80%) |
Jan 19, 2024 | 7.944 | 8.117 | 7.879 | 8.072 | 2,990,709 | +0.12(+1.49%) |
Jan 18, 2024 | 8.043 | 8.117 | 7.934 | 7.954 | 3,203,465 | -0.08(-0.99%) |
Jan 17, 2024 | 8.112 | 8.137 | 7.924 | 8.033 | 3,415,556 | -0.15(-1.82%) |
Jan 16, 2024 | 8.320 | 8.340 | 8.112 | 8.181 | 2,838,429 | -0.23(-2.71%) |
Jan 12, 2024 | 8.796 | 8.870 | 8.330 | 8.409 | 3,454,795 | -0.26(-2.97%) |
Jan 11, 2024 | 8.746 | 8.820 | 8.578 | 8.667 | 2,511,139 | -0.14(-1.57%) |
Jan 10, 2024 | 8.944 | 8.950 | 8.677 | 8.805 | 3,565,961 | -0.08(-0.89%) |
Jan 09, 2024 | 8.459 | 9.004 | 8.409 | 8.885 | 4,827,225 | +0.42(+4.91%) |
Jan 08, 2024 | 8.330 | 8.617 | 8.305 | 8.469 | 3,013,741 | +0.14(+1.66%) |
Jan 05, 2024 | 8.201 | 8.518 | 8.167 | 8.330 | 5,234,331 | +0.07(+0.84%) |
Jan 04, 2024 | 8.280 | 8.350 | 8.162 | 8.261 | 3,195,992 | -0.02(-0.24%) |
Jan 03, 2024 | 8.558 | 8.558 | 8.271 | 8.280 | 3,210,767 | -0.38(-4.35%) |
Jan 02, 2024 | 8.538 | 8.865 | 8.453 | 8.657 | 3,164,332 | +0.06(+0.69%) |
Dec 29, 2023 | 8.746 | 8.820 | 8.548 | 8.597 | 2,549,708 | -0.14(-1.59%) |
Dec 28, 2023 | 8.548 | 8.746 | 8.548 | 8.736 | 2,178,681 | +0.11(+1.26%) |
Dec 27, 2023 | 8.627 | 8.736 | 8.553 | 8.627 | 2,705,723 | +0.01(+0.11%) |
Dec 26, 2023 | 8.459 | 8.687 | 8.409 | 8.617 | 3,028,754 | +0.14(+1.64%) |
Dec 22, 2023 | 8.548 | 8.716 | 8.439 | 8.479 | 2,808,894 | -0.13(-1.50%) |
Dec 21, 2023 | 8.518 | 8.647 | 8.424 | 8.607 | 3,008,450 | +0.18(+2.12%) |
Dec 20, 2023 | 8.736 | 8.736 | 8.419 | 8.429 | 3,420,564 | -0.34(-3.84%) |
Dec 19, 2023 | 8.548 | 8.796 | 8.488 | 8.766 | 3,619,566 | +0.31(+3.69%) |
Dec 18, 2023 | 8.617 | 8.627 | 8.280 | 8.454 | 4,834,968 | -0.21(-2.46%) |
Dec 15, 2023 | 8.934 | 9.013 | 8.523 | 8.667 | 19,929,568 | -0.23(-2.56%) |
Dec 14, 2023 | 8.746 | 9.152 | 8.726 | 8.895 | 7,916,216 | +0.43(+5.03%) |
Dec 13, 2023 | 7.954 | 8.518 | 7.914 | 8.469 | 4,731,657 | +0.47(+5.82%) |
Dec 12, 2023 | 8.221 | 8.231 | 7.983 | 8.003 | 3,550,081 | -0.23(-2.77%) |
Dec 11, 2023 | 8.330 | 8.538 | 8.201 | 8.231 | 4,333,681 | -0.11(-1.31%) |
Dec 08, 2023 | 8.290 | 8.449 | 8.162 | 8.340 | 3,930,646 | +0.02(+0.24%) |
Dec 07, 2023 | 8.142 | 8.350 | 8.058 | 8.320 | 3,853,557 | +0.17(+2.07%) |
Dec 06, 2023 | 7.973 | 8.241 | 7.944 | 8.152 | 3,282,666 | +0.23(+2.87%) |
Dec 05, 2023 | 8.072 | 8.110 | 7.863 | 7.924 | 3,404,486 | -0.24(-2.91%) |
Dec 04, 2023 | 8.043 | 8.340 | 8.003 | 8.162 | 5,556,645 | +0.13(+1.60%) |
Dec 01, 2023 | 7.528 | 8.072 | 7.458 | 8.033 | 4,156,188 | +0.48(+6.29%) |
Nov 30, 2023 | 7.597 | 7.671 | 7.473 | 7.557 | 4,292,483 | -0.05(-0.65%) |
Nov 29, 2023 | 7.557 | 7.706 | 7.488 | 7.607 | 4,111,819 | +0.16(+2.13%) |
Nov 28, 2023 | 7.262 | 7.478 | 7.174 | 7.448 | 4,261,412 | +0.16(+2.15%) |
Nov 27, 2023 | 7.291 | 7.355 | 7.154 | 7.291 | 4,194,919 | -0.06(-0.80%) |
Nov 24, 2023 | 7.350 | 7.390 | 7.242 | 7.350 | 1,223,439 | -0.02(-0.27%) |
Nov 22, 2023 | 7.291 | 7.409 | 7.233 | 7.370 | 2,609,717 | +0.16(+2.18%) |
Nov 21, 2023 | 7.291 | 7.311 | 7.154 | 7.213 | 2,608,021 | -0.16(-2.13%) |
Nov 20, 2023 | 7.380 | 7.394 | 7.222 | 7.370 | 3,742,463 | -0.04(-0.53%) |
Nov 17, 2023 | 7.399 | 7.448 | 7.223 | 7.409 | 2,777,506 | +0.14(+1.89%) |
Nov 16, 2023 | 7.458 | 7.542 | 7.095 | 7.272 | 3,549,867 | -0.25(-3.26%) |
Nov 15, 2023 | 7.301 | 7.547 | 7.291 | 7.517 | 4,695,060 | +0.29(+4.08%) |
Nov 14, 2023 | 6.781 | 7.380 | 6.781 | 7.223 | 6,009,579 | +0.68(+10.34%) |
Nov 13, 2023 | 6.663 | 6.693 | 6.428 | 6.546 | 4,328,083 | -0.17(-2.49%) |
Nov 10, 2023 | 6.614 | 6.722 | 6.467 | 6.712 | 4,233,359 | +0.12(+1.79%) |
Nov 09, 2023 | 6.752 | 6.762 | 6.526 | 6.595 | 4,729,509 | -0.13(-1.90%) |
Nov 08, 2023 | 6.752 | 6.850 | 6.673 | 6.722 | 3,781,102 | -0.05(-0.72%) |
Nov 07, 2023 | 6.840 | 6.894 | 6.732 | 6.771 | 3,521,922 | -0.14(-1.99%) |
Nov 06, 2023 | 6.791 | 6.977 | 6.663 | 6.909 | 5,391,563 | +0.12(+1.73%) |
Nov 03, 2023 | 6.879 | 7.007 | 6.722 | 6.791 | 7,819,624 | +0.12(+1.76%) |
Nov 02, 2023 | 6.565 | 6.752 | 6.565 | 6.673 | 5,598,719 | +0.18(+2.72%) |