Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.250 | 8.290 | 8.230 | 8.250 | 205,735 | -0.03(-0.36%) |
Jan 30, 2024 | 8.280 | 8.300 | 8.240 | 8.280 | 153,413 | +0.00(+0.00%) |
Jan 29, 2024 | 8.300 | 8.310 | 8.230 | 8.280 | 166,554 | -0.03(-0.36%) |
Jan 26, 2024 | 8.190 | 8.360 | 8.190 | 8.310 | 295,733 | +0.05(+0.61%) |
Jan 25, 2024 | 8.080 | 8.310 | 8.080 | 8.260 | 311,508 | +0.20(+2.48%) |
Jan 24, 2024 | 8.140 | 8.190 | 8.060 | 8.060 | 183,123 | -0.10(-1.23%) |
Jan 23, 2024 | 8.130 | 8.180 | 8.100 | 8.160 | 182,617 | +0.07(+0.87%) |
Jan 22, 2024 | 8.110 | 8.110 | 8.050 | 8.090 | 144,431 | -0.02(-0.25%) |
Jan 19, 2024 | 8.060 | 8.120 | 8.010 | 8.110 | 192,081 | +0.05(+0.62%) |
Jan 18, 2024 | 8.140 | 8.230 | 8.060 | 8.060 | 231,254 | -0.05(-0.62%) |
Jan 17, 2024 | 8.140 | 8.140 | 8.020 | 8.110 | 242,502 | -0.03(-0.37%) |
Jan 16, 2024 | 8.370 | 8.370 | 8.100 | 8.140 | 263,857 | -0.22(-2.63%) |
Jan 15, 2024 | 8.050 | 8.360 | 8.050 | 8.360 | 270,168 | +0.24(+2.96%) |
Jan 12, 2024 | 8.150 | 8.200 | 7.980 | 8.120 | 416,042 | -0.06(-0.73%) |
Jan 11, 2024 | 8.180 | 8.210 | 8.080 | 8.180 | 338,318 | -0.02(-0.24%) |
Jan 10, 2024 | 8.210 | 8.270 | 8.160 | 8.200 | 147,537 | -0.06(-0.73%) |
Jan 09, 2024 | 8.150 | 8.290 | 8.150 | 8.260 | 205,374 | +0.06(+0.73%) |
Jan 08, 2024 | 8.240 | 8.240 | 8.140 | 8.200 | 205,040 | -0.07(-0.85%) |
Jan 05, 2024 | 8.100 | 8.310 | 8.030 | 8.270 | 309,199 | +0.16(+1.97%) |
Jan 04, 2024 | 8.140 | 8.150 | 8.040 | 8.110 | 237,538 | -0.03(-0.37%) |
Jan 03, 2024 | 8.160 | 8.190 | 8.010 | 8.140 | 207,327 | -0.06(-0.73%) |
Jan 02, 2024 | 8.260 | 8.370 | 8.190 | 8.200 | 165,104 | -0.17(-2.03%) |
Dec 29, 2023 | 8.370 | 0 | -0.01(-0.12%) | |||
Dec 28, 2023 | 8.340 | 8.490 | 8.340 | 8.380 | 103,052 | -0.02(-0.24%) |
Dec 27, 2023 | 8.500 | 8.500 | 8.300 | 8.400 | 205,957 | -0.11(-1.29%) |
Dec 22, 2023 | 8.510 | 0 | +0.19(+2.28%) | |||
Dec 21, 2023 | 8.180 | 8.380 | 8.120 | 8.320 | 473,170 | +0.14(+1.71%) |
Dec 20, 2023 | 8.150 | 8.280 | 8.100 | 8.180 | 549,639 | +0.03(+0.37%) |
Dec 19, 2023 | 8.170 | 8.290 | 8.150 | 8.150 | 242,843 | -0.08(-0.97%) |
Dec 18, 2023 | 8.120 | 8.280 | 8.120 | 8.230 | 192,600 | +0.08(+0.98%) |
Dec 15, 2023 | 8.280 | 8.280 | 8.110 | 8.150 | 248,080 | -0.09(-1.09%) |
Dec 14, 2023 | 8.150 | 8.350 | 8.150 | 8.240 | 413,870 | +0.06(+0.73%) |
Dec 13, 2023 | 7.950 | 8.220 | 7.950 | 8.180 | 502,451 | +0.18(+2.25%) |
Dec 12, 2023 | 8.100 | 8.100 | 7.970 | 8.000 | 338,379 | -0.13(-1.60%) |
Dec 11, 2023 | 8.200 | 8.200 | 8.060 | 8.130 | 190,093 | -0.10(-1.22%) |
Dec 08, 2023 | 8.130 | 8.290 | 8.100 | 8.230 | 237,464 | +0.07(+0.86%) |
Dec 07, 2023 | 8.100 | 8.190 | 8.050 | 8.160 | 280,613 | +0.06(+0.74%) |
Dec 06, 2023 | 8.210 | 8.340 | 8.070 | 8.100 | 382,212 | -0.15(-1.82%) |
Dec 05, 2023 | 8.210 | 8.390 | 8.200 | 8.250 | 298,299 | +0.02(+0.24%) |
Dec 04, 2023 | 8.220 | 8.280 | 8.140 | 8.230 | 317,710 | -0.12(-1.44%) |
Dec 01, 2023 | 8.450 | 8.630 | 8.200 | 8.350 | 1,209,073 | +0.39(+4.90%) |
Nov 30, 2023 | 8.200 | 8.200 | 7.940 | 7.960 | 637,596 | -0.22(-2.69%) |
Nov 29, 2023 | 8.210 | 8.310 | 8.160 | 8.180 | 254,481 | -0.02(-0.24%) |
Nov 28, 2023 | 8.210 | 8.260 | 8.110 | 8.200 | 343,910 | -0.07(-0.85%) |
Nov 27, 2023 | 8.390 | 8.420 | 8.220 | 8.270 | 199,616 | -0.08(-0.96%) |
Nov 24, 2023 | 8.350 | 8.430 | 8.250 | 8.350 | 307,810 | +0.00(+0.00%) |
Nov 23, 2023 | 8.790 | 8.820 | 8.350 | 8.350 | 361,286 | -0.43(-4.90%) |
Nov 22, 2023 | 8.960 | 9.050 | 8.770 | 8.780 | 494,291 | -0.21(-2.34%) |
Nov 21, 2023 | 9.140 | 9.140 | 8.970 | 8.990 | 269,404 | -0.16(-1.75%) |
Nov 20, 2023 | 9.000 | 9.150 | 9.000 | 9.150 | 126,239 | +0.10(+1.10%) |
Nov 17, 2023 | 9.200 | 9.220 | 8.960 | 9.050 | 358,537 | -0.11(-1.20%) |
Nov 16, 2023 | 9.130 | 9.320 | 9.130 | 9.160 | 245,471 | -0.06(-0.65%) |
Nov 15, 2023 | 9.260 | 9.370 | 9.170 | 9.220 | 387,175 | -0.01(-0.11%) |
Nov 14, 2023 | 9.120 | 9.390 | 9.120 | 9.230 | 348,291 | +0.25(+2.78%) |
Nov 13, 2023 | 9.340 | 9.340 | 8.950 | 8.980 | 407,565 | -0.42(-4.47%) |
Nov 10, 2023 | 9.230 | 9.520 | 9.130 | 9.400 | 599,317 | +0.15(+1.62%) |
Nov 09, 2023 | 9.400 | 9.640 | 9.230 | 9.250 | 1,036,492 | +0.20(+2.21%) |
Nov 08, 2023 | 9.000 | 9.130 | 8.950 | 9.050 | 313,925 | +0.04(+0.44%) |
Nov 07, 2023 | 8.740 | 9.070 | 8.620 | 9.010 | 392,538 | +0.21(+2.39%) |
Nov 06, 2023 | 9.100 | 9.200 | 8.720 | 8.800 | 542,015 | -0.32(-3.51%) |
Nov 03, 2023 | 9.210 | 9.390 | 8.790 | 9.120 | 660,333 | -0.04(-0.44%) |
Nov 02, 2023 | 8.650 | 9.220 | 8.650 | 9.160 | 540,500 | +0.50(+5.77%) |