Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.710 | 8.710 | 8.268 | 8.293 | 570,004 | -0.38(-4.36%) |
Jan 30, 2024 | 8.561 | 8.760 | 8.481 | 8.670 | 472,136 | +0.06(+0.69%) |
Jan 29, 2024 | 8.501 | 8.636 | 8.422 | 8.611 | 479,486 | +0.06(+0.70%) |
Jan 26, 2024 | 8.402 | 8.601 | 8.322 | 8.551 | 350,956 | +0.23(+2.75%) |
Jan 25, 2024 | 8.501 | 8.501 | 8.188 | 8.322 | 451,756 | -0.07(-0.83%) |
Jan 24, 2024 | 8.452 | 8.511 | 8.367 | 8.392 | 512,010 | +0.02(+0.24%) |
Jan 23, 2024 | 8.760 | 8.819 | 8.352 | 8.372 | 1,000,327 | -0.25(-2.88%) |
Jan 22, 2024 | 8.471 | 8.750 | 8.382 | 8.621 | 1,562,354 | -0.40(-4.41%) |
Jan 19, 2024 | 9.058 | 9.058 | 8.867 | 9.018 | 341,311 | -0.02(-0.22%) |
Jan 18, 2024 | 9.237 | 9.267 | 8.911 | 9.038 | 421,308 | -0.18(-1.94%) |
Jan 17, 2024 | 9.167 | 9.227 | 9.028 | 9.217 | 413,432 | -0.07(-0.75%) |
Jan 16, 2024 | 9.356 | 9.366 | 9.217 | 9.287 | 710,177 | -0.13(-1.37%) |
Jan 12, 2024 | 9.337 | 9.456 | 9.302 | 9.416 | 794,278 | +0.14(+1.50%) |
Jan 11, 2024 | 9.396 | 9.396 | 9.247 | 9.277 | 537,775 | -0.17(-1.79%) |
Jan 10, 2024 | 9.386 | 9.501 | 9.307 | 9.446 | 888,052 | +0.04(+0.42%) |
Jan 09, 2024 | 9.515 | 9.515 | 9.282 | 9.406 | 608,138 | -0.14(-1.46%) |
Jan 08, 2024 | 9.645 | 9.669 | 9.486 | 9.545 | 742,390 | -0.09(-0.98%) |
Jan 05, 2024 | 9.466 | 9.704 | 9.456 | 9.640 | 769,118 | +0.14(+1.52%) |
Jan 04, 2024 | 9.605 | 9.744 | 9.419 | 9.496 | 881,592 | -0.10(-1.04%) |
Jan 03, 2024 | 9.476 | 9.645 | 9.277 | 9.595 | 1,008,676 | +0.12(+1.26%) |
Jan 02, 2024 | 9.883 | 9.933 | 9.426 | 9.476 | 701,893 | -0.50(-4.99%) |
Dec 29, 2023 | 10.00 | 10.08 | 9.883 | 9.973 | 572,200 | -0.10(-0.99%) |
Dec 28, 2023 | 10.16 | 10.17 | 9.993 | 10.07 | 765,150 | -0.09(-0.88%) |
Dec 27, 2023 | 10.13 | 10.19 | 10.05 | 10.16 | 577,300 | +0.08(+0.79%) |
Dec 26, 2023 | 10.05 | 10.11 | 9.943 | 10.08 | 361,876 | +0.09(+0.90%) |
Dec 22, 2023 | 9.685 | 10.04 | 9.675 | 9.993 | 693,663 | +0.31(+3.18%) |
Dec 21, 2023 | 9.416 | 9.769 | 9.416 | 9.685 | 712,492 | +0.40(+4.28%) |
Dec 20, 2023 | 9.317 | 9.665 | 9.207 | 9.287 | 1,311,566 | -0.02(-0.21%) |
Dec 19, 2023 | 9.088 | 9.396 | 9.078 | 9.307 | 872,186 | +0.22(+2.41%) |
Dec 18, 2023 | 9.148 | 9.625 | 9.058 | 9.088 | 2,098,461 | +0.43(+4.94%) |
Dec 15, 2023 | 8.680 | 8.810 | 8.631 | 8.660 | 1,211,543 | -0.05(-0.57%) |
Dec 14, 2023 | 8.481 | 8.760 | 8.481 | 8.710 | 945,621 | +0.34(+4.04%) |
Dec 13, 2023 | 8.014 | 8.432 | 7.940 | 8.372 | 1,559,620 | +0.40(+4.99%) |
Dec 12, 2023 | 8.084 | 8.084 | 7.840 | 7.974 | 681,863 | -0.11(-1.35%) |
Dec 11, 2023 | 8.074 | 8.133 | 8.034 | 8.084 | 294,244 | -0.02(-0.25%) |
Dec 08, 2023 | 8.213 | 8.297 | 8.054 | 8.104 | 157,711 | -0.09(-1.09%) |
Dec 07, 2023 | 8.183 | 8.223 | 8.024 | 8.193 | 557,481 | +0.03(+0.37%) |
Dec 06, 2023 | 8.322 | 8.422 | 8.163 | 8.163 | 381,422 | -0.14(-1.68%) |
Dec 05, 2023 | 8.561 | 8.571 | 8.302 | 8.302 | 498,018 | -0.29(-3.36%) |
Dec 04, 2023 | 8.561 | 8.660 | 8.491 | 8.591 | 549,370 | +0.01(+0.12%) |
Dec 01, 2023 | 8.342 | 8.601 | 8.322 | 8.581 | 661,030 | +0.21(+2.49%) |
Nov 30, 2023 | 8.302 | 8.432 | 8.283 | 8.372 | 550,238 | +0.10(+1.20%) |
Nov 29, 2023 | 8.302 | 8.362 | 8.143 | 8.273 | 477,064 | -0.03(-0.36%) |
Nov 28, 2023 | 7.986 | 8.377 | 7.986 | 8.302 | 761,377 | +0.24(+2.94%) |
Nov 27, 2023 | 7.729 | 8.065 | 7.729 | 8.065 | 652,256 | +0.29(+3.68%) |
Nov 24, 2023 | 7.739 | 7.848 | 7.729 | 7.779 | 164,236 | -0.05(-0.63%) |
Nov 22, 2023 | 7.719 | 7.833 | 7.630 | 7.828 | 350,928 | +0.11(+1.41%) |
Nov 21, 2023 | 7.719 | 7.744 | 7.625 | 7.719 | 503,038 | -0.03(-0.38%) |
Nov 20, 2023 | 7.630 | 7.784 | 7.591 | 7.749 | 806,620 | +0.09(+1.16%) |
Nov 17, 2023 | 7.443 | 7.660 | 7.373 | 7.660 | 697,512 | +0.24(+3.20%) |
Nov 16, 2023 | 7.363 | 7.472 | 7.210 | 7.423 | 649,353 | +0.01(+0.13%) |
Nov 15, 2023 | 7.314 | 7.433 | 7.289 | 7.413 | 923,037 | +0.05(+0.67%) |
Nov 14, 2023 | 7.284 | 7.433 | 7.255 | 7.363 | 636,294 | +0.30(+4.20%) |
Nov 13, 2023 | 7.205 | 7.260 | 7.067 | 7.067 | 625,263 | -0.19(-2.59%) |
Nov 10, 2023 | 7.166 | 7.294 | 7.126 | 7.255 | 319,334 | +0.13(+1.80%) |
Nov 09, 2023 | 7.146 | 7.324 | 7.126 | 7.126 | 381,426 | -0.01(-0.14%) |
Nov 08, 2023 | 7.057 | 7.235 | 7.047 | 7.136 | 603,825 | +0.09(+1.26%) |
Nov 07, 2023 | 7.057 | 7.156 | 6.983 | 7.047 | 384,549 | -0.13(-1.79%) |
Nov 06, 2023 | 7.304 | 7.344 | 7.166 | 7.176 | 518,963 | -0.13(-1.76%) |
Nov 03, 2023 | 7.067 | 7.502 | 6.889 | 7.304 | 1,003,776 | +0.20(+2.78%) |
Nov 02, 2023 | 7.116 | 7.191 | 7.027 | 7.106 | 730,734 | +0.03(+0.42%) |