Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.403 | 7.499 | 7.370 | 7.420 | 3,639,467 | -0.04(-0.56%) |
Jan 30, 2024 | 7.503 | 7.512 | 7.428 | 7.462 | 3,084,060 | +0.03(+0.45%) |
Jan 29, 2024 | 7.312 | 7.437 | 7.270 | 7.428 | 4,219,416 | +0.17(+2.29%) |
Jan 26, 2024 | 7.320 | 7.337 | 7.220 | 7.262 | 3,521,765 | +0.05(+0.69%) |
Jan 25, 2024 | 7.487 | 7.595 | 7.104 | 7.212 | 9,937,454 | -0.90(-11.08%) |
Jan 24, 2024 | 8.244 | 8.276 | 8.077 | 8.111 | 4,201,858 | -0.06(-0.71%) |
Jan 23, 2024 | 8.219 | 8.360 | 8.127 | 8.169 | 3,646,674 | +0.00(+0.00%) |
Jan 22, 2024 | 8.302 | 8.418 | 8.077 | 8.169 | 5,713,098 | -0.10(-1.21%) |
Jan 19, 2024 | 8.194 | 8.277 | 8.119 | 8.269 | 4,185,110 | +0.02(+0.20%) |
Jan 18, 2024 | 8.460 | 8.468 | 8.136 | 8.252 | 6,363,684 | -0.13(-1.59%) |
Jan 17, 2024 | 8.368 | 8.393 | 8.269 | 8.385 | 5,365,531 | -0.14(-1.66%) |
Jan 16, 2024 | 8.368 | 8.626 | 8.269 | 8.526 | 6,032,729 | +0.04(+0.49%) |
Jan 12, 2024 | 8.560 | 8.693 | 8.418 | 8.485 | 7,992,522 | -0.29(-3.32%) |
Jan 11, 2024 | 8.909 | 8.926 | 8.701 | 8.776 | 6,892,464 | -0.25(-2.76%) |
Jan 10, 2024 | 9.059 | 9.084 | 8.926 | 9.026 | 5,258,454 | -0.03(-0.37%) |
Jan 09, 2024 | 9.159 | 9.192 | 8.942 | 9.059 | 5,646,172 | -0.17(-1.89%) |
Jan 08, 2024 | 9.084 | 9.246 | 9.059 | 9.234 | 4,215,381 | +0.12(+1.28%) |
Jan 05, 2024 | 9.100 | 9.192 | 9.017 | 9.117 | 7,974,731 | +0.01(+0.15%) |
Jan 04, 2024 | 9.151 | 9.281 | 9.103 | 9.103 | 8,290,948 | -0.02(-0.26%) |
Jan 03, 2024 | 9.373 | 9.396 | 9.048 | 9.127 | 9,661,888 | -0.36(-3.76%) |
Jan 02, 2024 | 9.539 | 9.562 | 9.333 | 9.483 | 7,308,823 | +0.04(+0.42%) |
Dec 29, 2023 | 9.681 | 9.681 | 9.380 | 9.444 | 7,519,703 | -0.15(-1.57%) |
Dec 28, 2023 | 9.895 | 9.900 | 9.570 | 9.594 | 5,344,392 | -0.22(-2.26%) |
Dec 27, 2023 | 9.713 | 9.840 | 9.713 | 9.816 | 4,017,054 | +0.15(+1.56%) |
Dec 26, 2023 | 9.562 | 9.689 | 9.523 | 9.665 | 4,683,737 | +0.14(+1.50%) |
Dec 22, 2023 | 9.610 | 9.673 | 9.476 | 9.523 | 4,625,056 | -0.02(-0.17%) |
Dec 21, 2023 | 9.452 | 9.547 | 9.325 | 9.539 | 4,884,314 | +0.26(+2.82%) |
Dec 20, 2023 | 9.570 | 9.657 | 9.262 | 9.278 | 5,354,660 | -0.28(-2.98%) |
Dec 19, 2023 | 9.444 | 9.594 | 9.444 | 9.562 | 3,921,548 | +0.16(+1.68%) |
Dec 18, 2023 | 9.412 | 9.562 | 9.380 | 9.404 | 6,083,120 | +0.01(+0.08%) |
Dec 15, 2023 | 9.317 | 9.420 | 9.262 | 9.396 | 4,399,759 | +0.10(+1.11%) |
Dec 14, 2023 | 9.024 | 9.333 | 9.016 | 9.293 | 7,725,123 | +0.34(+3.80%) |
Dec 13, 2023 | 8.803 | 8.988 | 8.557 | 8.953 | 8,247,088 | +0.07(+0.80%) |
Dec 12, 2023 | 8.905 | 8.913 | 8.755 | 8.882 | 5,275,159 | -0.06(-0.62%) |
Dec 11, 2023 | 9.016 | 9.024 | 8.866 | 8.937 | 13,552,015 | -0.11(-1.22%) |
Dec 08, 2023 | 8.905 | 9.064 | 8.874 | 9.048 | 6,986,644 | +0.09(+1.06%) |
Dec 07, 2023 | 8.905 | 8.969 | 8.771 | 8.953 | 6,291,189 | +0.11(+1.29%) |
Dec 06, 2023 | 8.929 | 8.989 | 8.832 | 8.839 | 8,936,436 | +0.03(+0.34%) |
Dec 05, 2023 | 8.659 | 8.966 | 8.651 | 8.809 | 6,060,061 | +0.11(+1.30%) |
Dec 04, 2023 | 8.704 | 8.783 | 8.614 | 8.696 | 8,445,685 | -0.04(-0.43%) |
Dec 01, 2023 | 8.591 | 8.815 | 8.524 | 8.734 | 6,998,713 | -0.03(-0.34%) |
Nov 30, 2023 | 8.862 | 8.869 | 8.666 | 8.764 | 6,969,255 | -0.05(-0.51%) |
Nov 29, 2023 | 8.899 | 8.922 | 8.794 | 8.809 | 4,645,160 | -0.02(-0.26%) |
Nov 28, 2023 | 8.629 | 8.847 | 8.554 | 8.832 | 5,106,099 | +0.23(+2.71%) |
Nov 27, 2023 | 8.606 | 8.651 | 8.464 | 8.599 | 6,813,247 | +0.05(+0.53%) |
Nov 24, 2023 | 8.524 | 8.629 | 8.474 | 8.554 | 4,759,325 | +0.04(+0.44%) |
Nov 22, 2023 | 8.771 | 8.809 | 8.419 | 8.516 | 5,491,845 | -0.21(-2.41%) |
Nov 21, 2023 | 8.501 | 8.786 | 8.471 | 8.726 | 6,628,835 | +0.20(+2.38%) |
Nov 20, 2023 | 8.486 | 8.584 | 8.373 | 8.524 | 6,539,014 | +0.04(+0.44%) |
Nov 17, 2023 | 8.419 | 8.569 | 8.231 | 8.486 | 9,318,366 | +0.04(+0.44%) |
Nov 16, 2023 | 8.636 | 8.651 | 8.366 | 8.449 | 8,002,636 | -0.29(-3.27%) |
Nov 15, 2023 | 8.741 | 8.779 | 8.711 | 8.734 | 5,265,488 | -0.03(-0.34%) |
Nov 14, 2023 | 8.779 | 8.817 | 8.719 | 8.764 | 3,209,165 | +0.11(+1.30%) |
Nov 13, 2023 | 8.539 | 8.681 | 8.426 | 8.651 | 3,270,911 | +0.17(+2.04%) |
Nov 10, 2023 | 8.403 | 8.546 | 8.220 | 8.479 | 7,819,708 | +0.09(+1.07%) |
Nov 09, 2023 | 8.764 | 8.779 | 8.253 | 8.388 | 5,683,806 | -0.44(-4.94%) |
Nov 08, 2023 | 8.832 | 8.847 | 8.666 | 8.824 | 4,630,214 | +0.03(+0.38%) |
Nov 07, 2023 | 8.719 | 8.798 | 8.590 | 8.791 | 5,894,684 | +0.09(+1.07%) |
Nov 06, 2023 | 8.826 | 8.841 | 8.547 | 8.698 | 5,110,254 | +0.01(+0.08%) |
Nov 03, 2023 | 8.690 | 8.712 | 8.633 | 8.690 | 3,990,704 | +0.11(+1.25%) |
Nov 02, 2023 | 8.433 | 8.590 | 8.361 | 8.583 | 4,840,752 | +0.44(+5.45%) |