Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.766 | 8.954 | 8.449 | 8.489 | 1,455,788 | -0.31(-3.49%) |
Jan 30, 2024 | 8.588 | 8.855 | 8.518 | 8.796 | 1,095,608 | +0.16(+1.83%) |
Jan 29, 2024 | 8.578 | 8.697 | 8.434 | 8.637 | 939,003 | +0.06(+0.69%) |
Jan 26, 2024 | 8.469 | 8.610 | 8.469 | 8.578 | 723,020 | +0.09(+1.05%) |
Jan 25, 2024 | 8.419 | 8.518 | 8.330 | 8.489 | 1,117,573 | +0.25(+3.00%) |
Jan 24, 2024 | 8.538 | 8.538 | 8.177 | 8.241 | 767,576 | -0.13(-1.54%) |
Jan 23, 2024 | 8.627 | 8.707 | 8.221 | 8.370 | 1,069,090 | -0.06(-0.71%) |
Jan 22, 2024 | 8.192 | 8.444 | 8.157 | 8.429 | 1,320,920 | +0.28(+3.40%) |
Jan 19, 2024 | 8.221 | 8.291 | 7.939 | 8.152 | 1,756,809 | -0.03(-0.36%) |
Jan 18, 2024 | 8.251 | 8.310 | 8.033 | 8.182 | 1,805,870 | +0.02(+0.24%) |
Jan 17, 2024 | 8.211 | 8.211 | 8.043 | 8.162 | 1,124,679 | -0.18(-2.14%) |
Jan 16, 2024 | 8.459 | 8.548 | 8.172 | 8.340 | 1,275,318 | -0.26(-3.00%) |
Jan 12, 2024 | 8.796 | 8.885 | 8.538 | 8.598 | 934,679 | -0.11(-1.25%) |
Jan 11, 2024 | 8.786 | 8.905 | 8.588 | 8.707 | 1,006,037 | -0.19(-2.12%) |
Jan 10, 2024 | 8.667 | 8.944 | 8.644 | 8.895 | 1,565,205 | +0.20(+2.28%) |
Jan 09, 2024 | 8.716 | 8.796 | 8.568 | 8.697 | 1,446,606 | -0.13(-1.46%) |
Jan 08, 2024 | 8.419 | 8.875 | 8.409 | 8.825 | 1,479,582 | +0.41(+4.82%) |
Jan 05, 2024 | 8.400 | 8.583 | 8.291 | 8.419 | 1,274,818 | -0.02(-0.23%) |
Jan 04, 2024 | 8.538 | 8.617 | 8.380 | 8.439 | 1,099,782 | -0.10(-1.16%) |
Jan 03, 2024 | 8.766 | 8.934 | 8.439 | 8.538 | 1,751,678 | -0.38(-4.22%) |
Jan 02, 2024 | 8.746 | 9.157 | 8.617 | 8.915 | 1,318,990 | +0.15(+1.69%) |
Dec 29, 2023 | 9.103 | 9.202 | 8.756 | 8.766 | 1,362,205 | -0.40(-4.32%) |
Dec 28, 2023 | 9.133 | 9.212 | 9.053 | 9.162 | 890,334 | -0.02(-0.22%) |
Dec 27, 2023 | 9.113 | 9.232 | 9.004 | 9.182 | 880,222 | +0.06(+0.65%) |
Dec 26, 2023 | 8.736 | 9.177 | 8.726 | 9.123 | 1,060,273 | +0.41(+4.66%) |
Dec 22, 2023 | 8.528 | 8.840 | 8.489 | 8.716 | 1,035,630 | -0.06(-0.68%) |
Dec 21, 2023 | 8.687 | 8.786 | 8.558 | 8.776 | 1,311,191 | +0.28(+3.26%) |
Dec 20, 2023 | 8.865 | 8.934 | 8.499 | 8.499 | 1,495,543 | -0.40(-4.45%) |
Dec 19, 2023 | 8.855 | 8.929 | 8.726 | 8.895 | 1,597,837 | +0.13(+1.47%) |
Dec 18, 2023 | 8.756 | 8.944 | 8.528 | 8.766 | 1,927,404 | -0.01(-0.11%) |
Dec 15, 2023 | 8.915 | 8.915 | 8.508 | 8.776 | 11,096,003 | -0.07(-0.78%) |
Dec 14, 2023 | 9.113 | 9.212 | 8.518 | 8.845 | 2,090,247 | +0.03(+0.34%) |
Dec 13, 2023 | 8.310 | 8.811 | 8.231 | 8.816 | 2,559,711 | +0.48(+5.70%) |
Dec 12, 2023 | 8.459 | 8.538 | 8.340 | 8.340 | 1,707,211 | -0.24(-2.77%) |
Dec 11, 2023 | 8.320 | 8.632 | 8.196 | 8.578 | 2,403,507 | +0.33(+3.96%) |
Dec 08, 2023 | 8.687 | 8.687 | 8.232 | 8.251 | 2,201,378 | -0.43(-4.91%) |
Dec 07, 2023 | 8.340 | 8.716 | 8.142 | 8.677 | 2,996,049 | +0.30(+3.55%) |
Dec 06, 2023 | 8.449 | 8.776 | 8.152 | 8.380 | 3,438,054 | -0.08(-0.94%) |
Dec 05, 2023 | 8.578 | 8.885 | 8.300 | 8.459 | 10,498,446 | -4.23(-33.33%) |
Dec 04, 2023 | 12.18 | 12.71 | 12.09 | 12.69 | 3,699,540 | +0.36(+2.89%) |
Dec 01, 2023 | 11.49 | 12.35 | 11.37 | 12.33 | 2,513,535 | +0.80(+6.96%) |
Nov 30, 2023 | 11.63 | 11.93 | 11.42 | 11.53 | 1,876,391 | -0.01(-0.09%) |
Nov 29, 2023 | 11.22 | 11.59 | 11.15 | 11.54 | 1,895,775 | +0.65(+6.01%) |
Nov 28, 2023 | 10.57 | 10.95 | 10.33 | 10.89 | 1,577,811 | +0.28(+2.60%) |
Nov 27, 2023 | 10.59 | 10.83 | 10.53 | 10.61 | 1,160,527 | +0.01(+0.09%) |
Nov 24, 2023 | 10.44 | 10.64 | 10.34 | 10.60 | 508,011 | +0.12(+1.13%) |
Nov 22, 2023 | 10.68 | 10.68 | 10.45 | 10.48 | 729,393 | -0.04(-0.37%) |
Nov 21, 2023 | 10.35 | 10.68 | 10.25 | 10.52 | 1,227,718 | +0.12(+1.14%) |
Nov 20, 2023 | 10.23 | 10.53 | 10.07 | 10.40 | 1,094,295 | +0.11(+1.05%) |
Nov 17, 2023 | 9.998 | 10.45 | 9.781 | 10.29 | 1,484,546 | +0.50(+5.14%) |
Nov 16, 2023 | 10.57 | 10.57 | 9.668 | 9.791 | 1,309,384 | -0.99(-9.15%) |
Nov 15, 2023 | 10.41 | 10.89 | 10.41 | 10.78 | 1,065,733 | +0.44(+4.29%) |
Nov 14, 2023 | 10.27 | 10.49 | 10.22 | 10.33 | 1,056,787 | +0.55(+5.64%) |
Nov 13, 2023 | 9.742 | 9.988 | 9.643 | 9.781 | 817,436 | -0.03(-0.30%) |
Nov 10, 2023 | 10.06 | 10.06 | 9.722 | 9.811 | 1,427,326 | -0.17(-1.68%) |
Nov 09, 2023 | 10.33 | 10.33 | 9.919 | 9.979 | 992,278 | -0.24(-2.32%) |
Nov 08, 2023 | 10.60 | 10.68 | 10.16 | 10.22 | 974,798 | -0.39(-3.72%) |
Nov 07, 2023 | 10.55 | 10.78 | 10.42 | 10.61 | 941,790 | -0.04(-0.37%) |
Nov 06, 2023 | 10.59 | 10.72 | 10.36 | 10.65 | 1,146,879 | -0.05(-0.46%) |
Nov 03, 2023 | 10.24 | 10.88 | 10.24 | 10.70 | 1,570,091 | +0.75(+7.53%) |
Nov 02, 2023 | 9.318 | 9.959 | 9.145 | 9.949 | 2,474,351 | +0.86(+9.44%) |