Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.730 | 8.892 | 8.730 | 8.892 | 368 | +0.20(+2.32%) |
Jan 30, 2024 | 8.687 | 8.760 | 8.650 | 8.690 | 25,921 | -0.06(-0.69%) |
Jan 29, 2024 | 8.810 | 8.915 | 8.750 | 8.750 | 8,696 | -0.11(-1.20%) |
Jan 26, 2024 | 8.810 | 8.880 | 8.760 | 8.856 | 3,679 | -0.03(-0.30%) |
Jan 25, 2024 | 9.000 | 9.000 | 8.883 | 8.883 | 2,268 | -0.16(-1.80%) |
Jan 24, 2024 | 8.905 | 9.050 | 8.905 | 9.046 | 31,281 | +0.28(+3.14%) |
Jan 23, 2024 | 8.840 | 8.840 | 8.770 | 8.770 | 3,781 | -0.07(-0.81%) |
Jan 22, 2024 | 8.855 | 8.887 | 8.840 | 8.842 | 11,513 | -0.06(-0.67%) |
Jan 19, 2024 | 8.850 | 9.070 | 8.850 | 8.901 | 8,610 | -0.05(-0.55%) |
Jan 18, 2024 | 9.000 | 9.090 | 8.900 | 8.950 | 12,597 | -0.06(-0.67%) |
Jan 17, 2024 | 9.000 | 9.017 | 8.943 | 9.010 | 10,493 | +0.16(+1.77%) |
Jan 16, 2024 | 8.680 | 8.880 | 8.680 | 8.854 | 29,945 | +0.22(+2.60%) |
Jan 12, 2024 | 8.570 | 8.629 | 8.540 | 8.629 | 1,093 | -0.01(-0.14%) |
Jan 11, 2024 | 8.610 | 8.760 | 8.610 | 8.642 | 2,555 | +0.04(+0.42%) |
Jan 10, 2024 | 8.580 | 8.640 | 8.579 | 8.605 | 3,323 | +0.05(+0.60%) |
Jan 09, 2024 | 8.582 | 8.582 | 8.520 | 8.554 | 4,192 | +0.19(+2.30%) |
Jan 08, 2024 | 8.542 | 8.542 | 8.362 | 8.362 | 4,664 | -0.06(-0.69%) |
Jan 05, 2024 | 8.480 | 8.490 | 8.370 | 8.420 | 3,041 | -0.04(-0.50%) |
Jan 04, 2024 | 8.420 | 8.463 | 8.420 | 8.463 | 4,516 | +0.04(+0.51%) |
Jan 03, 2024 | 8.400 | 8.440 | 8.320 | 8.420 | 5,561 | +0.20(+2.39%) |
Jan 02, 2024 | 8.280 | 8.280 | 8.223 | 8.223 | 242 | +0.04(+0.45%) |
Dec 29, 2023 | 8.130 | 8.187 | 8.130 | 8.187 | 259 | +0.05(+0.59%) |
Dec 28, 2023 | 8.090 | 8.140 | 8.090 | 8.138 | 586 | +0.11(+1.35%) |
Dec 27, 2023 | 8.070 | 8.070 | 8.030 | 8.030 | 2,511 | -0.06(-0.68%) |
Dec 26, 2023 | 8.300 | 8.300 | 8.085 | 8.085 | 9,753 | -0.08(-0.98%) |
Dec 22, 2023 | 8.165 | 8.165 | 8.165 | 8.165 | 473 | -0.09(-1.06%) |
Dec 21, 2023 | 8.340 | 8.340 | 8.252 | 8.252 | 17,551 | -0.12(-1.41%) |
Dec 20, 2023 | 8.190 | 8.380 | 8.190 | 8.370 | 9,070 | +0.20(+2.49%) |
Dec 19, 2023 | 8.142 | 8.167 | 8.137 | 8.167 | 3,363 | -0.15(-1.83%) |
Dec 18, 2023 | 8.255 | 8.319 | 8.255 | 8.319 | 3,949 | +0.00(+0.05%) |
Dec 15, 2023 | 8.275 | 8.343 | 8.255 | 8.315 | 9,540 | +0.03(+0.31%) |
Dec 14, 2023 | 8.412 | 8.412 | 8.196 | 8.289 | 3,410 | -0.27(-3.16%) |
Dec 13, 2023 | 8.915 | 8.963 | 8.550 | 8.560 | 2,755 | -0.22(-2.46%) |
Dec 12, 2023 | 8.757 | 8.825 | 8.757 | 8.776 | 751 | -0.11(-1.21%) |
Dec 11, 2023 | 9.003 | 9.003 | 8.883 | 8.883 | 2,628 | -0.11(-1.28%) |
Dec 08, 2023 | 9.035 | 9.035 | 8.998 | 8.998 | 1,187 | -0.04(-0.49%) |
Dec 07, 2023 | 9.190 | 9.190 | 9.022 | 9.042 | 11,961 | -0.14(-1.56%) |
Dec 06, 2023 | 9.101 | 9.185 | 9.052 | 9.185 | 3,288 | +0.03(+0.28%) |
Dec 05, 2023 | 9.062 | 9.160 | 9.062 | 9.160 | 59,827 | +0.24(+2.65%) |
Dec 04, 2023 | 8.751 | 8.924 | 8.751 | 8.924 | 70,500 | +0.21(+2.37%) |
Dec 01, 2023 | 8.826 | 8.855 | 8.639 | 8.717 | 7,470 | -0.16(-1.81%) |
Nov 30, 2023 | 9.013 | 9.013 | 8.878 | 8.878 | 2,361 | -0.18(-2.02%) |
Nov 29, 2023 | 9.032 | 9.062 | 9.013 | 9.061 | 11,280 | -0.12(-1.30%) |
Nov 28, 2023 | 9.209 | 9.229 | 9.052 | 9.180 | 12,142 | -0.02(-0.21%) |
Nov 27, 2023 | 9.219 | 9.219 | 9.170 | 9.199 | 8,430 | +0.04(+0.46%) |
Nov 24, 2023 | 9.081 | 9.157 | 9.081 | 9.157 | 207 | -0.07(-0.80%) |
Nov 22, 2023 | 9.259 | 9.273 | 9.231 | 9.231 | 6,534 | +0.00(+0.04%) |
Nov 21, 2023 | 9.232 | 9.232 | 9.219 | 9.228 | 777 | -0.09(-0.97%) |
Nov 20, 2023 | 9.436 | 9.436 | 9.278 | 9.318 | 7,246 | -0.01(-0.12%) |
Nov 17, 2023 | 9.318 | 9.337 | 9.318 | 9.329 | 268 | -0.04(-0.48%) |
Nov 16, 2023 | 9.396 | 9.416 | 9.364 | 9.374 | 1,235 | -0.02(-0.25%) |
Nov 15, 2023 | 9.386 | 9.445 | 9.268 | 9.398 | 9,769 | -0.12(-1.22%) |
Nov 14, 2023 | 9.741 | 9.741 | 9.445 | 9.514 | 8,707 | -0.58(-5.70%) |
Nov 13, 2023 | 10.14 | 10.14 | 10.05 | 10.09 | 11,536 | +0.01(+0.15%) |
Nov 10, 2023 | 10.43 | 10.43 | 10.04 | 10.08 | 14,204 | -0.20(-1.91%) |
Nov 09, 2023 | 10.09 | 10.30 | 10.06 | 10.27 | 8,862 | +0.22(+2.15%) |
Nov 08, 2023 | 10.09 | 10.25 | 10.04 | 10.06 | 13,214 | -0.13(-1.26%) |
Nov 07, 2023 | 10.02 | 10.18 | 10.02 | 10.18 | 6,474 | +0.34(+3.50%) |
Nov 06, 2023 | 9.760 | 9.839 | 9.741 | 9.839 | 13,871 | +0.19(+2.01%) |
Nov 03, 2023 | 9.662 | 9.682 | 9.642 | 9.645 | 2,348 | -0.35(-3.46%) |
Nov 02, 2023 | 10.07 | 10.07 | 9.967 | 9.990 | 12,108 | -0.39(-3.76%) |