Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.460 | 9.500 | 9.315 | 9.350 | 4,954,578 | +0.06(+0.65%) |
Jan 30, 2024 | 9.290 | 9.310 | 9.250 | 9.290 | 3,027,067 | +0.05(+0.54%) |
Jan 29, 2024 | 9.250 | 9.260 | 9.200 | 9.240 | 2,455,553 | +0.03(+0.33%) |
Jan 26, 2024 | 9.150 | 9.240 | 9.030 | 9.210 | 4,563,251 | -0.15(-1.60%) |
Jan 25, 2024 | 9.400 | 9.410 | 9.320 | 9.360 | 2,933,349 | -0.05(-0.53%) |
Jan 24, 2024 | 9.410 | 9.445 | 9.380 | 9.410 | 3,704,247 | +0.49(+5.49%) |
Jan 23, 2024 | 8.870 | 8.930 | 8.860 | 8.920 | 2,877,619 | +0.02(+0.22%) |
Jan 22, 2024 | 8.880 | 8.970 | 8.880 | 8.900 | 2,896,147 | +0.06(+0.68%) |
Jan 19, 2024 | 8.740 | 8.840 | 8.730 | 8.840 | 3,293,175 | +0.03(+0.34%) |
Jan 18, 2024 | 8.800 | 8.840 | 8.770 | 8.810 | 3,687,670 | +0.10(+1.15%) |
Jan 17, 2024 | 8.740 | 8.760 | 8.680 | 8.710 | 3,263,388 | -0.09(-1.02%) |
Jan 16, 2024 | 8.800 | 8.840 | 8.760 | 8.800 | 3,132,703 | +0.02(+0.23%) |
Jan 12, 2024 | 8.790 | 8.840 | 8.770 | 8.780 | 3,762,319 | -0.02(-0.23%) |
Jan 11, 2024 | 8.820 | 8.855 | 8.750 | 8.800 | 2,636,731 | +0.06(+0.69%) |
Jan 10, 2024 | 8.760 | 8.770 | 8.710 | 8.740 | 2,977,227 | +0.01(+0.11%) |
Jan 09, 2024 | 8.800 | 8.800 | 8.720 | 8.730 | 4,598,791 | -0.16(-1.80%) |
Jan 08, 2024 | 8.860 | 8.890 | 8.810 | 8.890 | 4,109,926 | +0.04(+0.45%) |
Jan 05, 2024 | 8.720 | 8.935 | 8.720 | 8.850 | 5,538,424 | +0.30(+3.51%) |
Jan 04, 2024 | 8.540 | 8.620 | 8.510 | 8.550 | 2,702,740 | +0.02(+0.23%) |
Jan 03, 2024 | 8.510 | 8.558 | 8.485 | 8.530 | 2,415,695 | -0.02(-0.23%) |
Jan 02, 2024 | 8.540 | 8.600 | 8.520 | 8.550 | 2,105,987 | -0.06(-0.70%) |
Dec 29, 2023 | 8.600 | 8.610 | 8.560 | 8.610 | 2,091,982 | +0.03(+0.35%) |
Dec 28, 2023 | 8.520 | 8.620 | 8.520 | 8.580 | 2,124,909 | +0.08(+0.94%) |
Dec 27, 2023 | 8.520 | 8.535 | 8.500 | 8.500 | 1,600,475 | -0.02(-0.23%) |
Dec 26, 2023 | 8.470 | 8.530 | 8.460 | 8.520 | 1,608,450 | -0.04(-0.47%) |
Dec 22, 2023 | 8.550 | 8.580 | 8.530 | 8.560 | 2,663,615 | +0.21(+2.51%) |
Dec 21, 2023 | 8.330 | 8.370 | 8.320 | 8.350 | 3,470,807 | +0.16(+1.95%) |
Dec 20, 2023 | 8.290 | 8.310 | 8.190 | 8.190 | 3,158,963 | -0.08(-0.97%) |
Dec 19, 2023 | 8.220 | 8.290 | 8.205 | 8.270 | 5,198,358 | -0.17(-2.01%) |
Dec 18, 2023 | 8.450 | 8.470 | 8.400 | 8.440 | 2,792,114 | +0.02(+0.24%) |
Dec 15, 2023 | 8.540 | 8.580 | 8.410 | 8.420 | 5,228,090 | -0.34(-3.88%) |
Dec 14, 2023 | 8.660 | 8.820 | 8.630 | 8.760 | 3,363,490 | -0.04(-0.45%) |
Dec 13, 2023 | 8.700 | 8.820 | 8.700 | 8.800 | 3,934,771 | +0.10(+1.15%) |
Dec 12, 2023 | 8.660 | 8.710 | 8.640 | 8.700 | 1,600,993 | +0.00(+0.00%) |
Dec 11, 2023 | 8.750 | 8.760 | 8.595 | 8.700 | 3,171,643 | -0.08(-0.91%) |
Dec 08, 2023 | 8.720 | 8.795 | 8.700 | 8.780 | 2,728,242 | +0.10(+1.15%) |
Dec 07, 2023 | 8.630 | 8.700 | 8.600 | 8.680 | 4,249,173 | +0.30(+3.58%) |
Dec 06, 2023 | 8.480 | 8.495 | 8.380 | 8.380 | 2,554,143 | -0.02(-0.24%) |
Dec 05, 2023 | 8.420 | 8.460 | 8.380 | 8.400 | 2,631,897 | -0.11(-1.29%) |
Dec 04, 2023 | 8.480 | 8.540 | 8.460 | 8.510 | 2,527,737 | -0.13(-1.50%) |
Dec 01, 2023 | 8.590 | 8.670 | 8.570 | 8.640 | 2,868,041 | +0.05(+0.58%) |
Nov 30, 2023 | 8.530 | 8.600 | 8.520 | 8.590 | 2,434,257 | +0.02(+0.23%) |
Nov 29, 2023 | 8.500 | 8.590 | 8.500 | 8.570 | 3,586,346 | -0.15(-1.72%) |
Nov 28, 2023 | 8.710 | 8.740 | 8.681 | 8.720 | 2,770,949 | +0.01(+0.11%) |
Nov 27, 2023 | 8.700 | 8.750 | 8.670 | 8.710 | 3,376,111 | +0.18(+2.11%) |
Nov 24, 2023 | 8.490 | 8.570 | 8.490 | 8.530 | 1,604,772 | +0.01(+0.12%) |
Nov 22, 2023 | 8.500 | 8.530 | 8.490 | 8.520 | 2,122,483 | +0.01(+0.12%) |
Nov 21, 2023 | 8.540 | 8.560 | 8.470 | 8.510 | 6,294,389 | -0.13(-1.50%) |
Nov 20, 2023 | 8.560 | 8.650 | 8.550 | 8.640 | 3,855,319 | +0.13(+1.53%) |
Nov 17, 2023 | 8.430 | 8.510 | 8.380 | 8.510 | 3,893,850 | +0.17(+2.04%) |
Nov 16, 2023 | 8.350 | 8.365 | 8.300 | 8.340 | 4,794,910 | -0.03(-0.36%) |
Nov 15, 2023 | 8.340 | 8.400 | 8.290 | 8.370 | 4,832,885 | -0.45(-5.10%) |
Nov 14, 2023 | 8.750 | 8.850 | 8.700 | 8.820 | 5,696,324 | +0.55(+6.65%) |
Nov 13, 2023 | 8.300 | 8.350 | 8.265 | 8.270 | 2,590,084 | -0.01(-0.12%) |
Nov 10, 2023 | 8.190 | 8.300 | 8.135 | 8.280 | 5,356,447 | +0.19(+2.35%) |
Nov 09, 2023 | 8.080 | 8.150 | 8.060 | 8.090 | 2,886,488 | +0.16(+2.02%) |
Nov 08, 2023 | 8.000 | 8.000 | 7.890 | 7.930 | 4,849,274 | -0.46(-5.48%) |
Nov 07, 2023 | 8.390 | 8.390 | 8.330 | 8.390 | 2,478,905 | -0.07(-0.83%) |
Nov 06, 2023 | 8.460 | 8.490 | 8.400 | 8.460 | 3,188,998 | -0.33(-3.75%) |
Nov 03, 2023 | 8.710 | 8.840 | 8.700 | 8.790 | 3,155,622 | +0.14(+1.62%) |
Nov 02, 2023 | 8.590 | 8.660 | 8.590 | 8.650 | 2,125,490 | +0.10(+1.17%) |