Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.690 | 8.900 | 8.670 | 8.760 | 183,435 | +0.12(+1.39%) |
Jan 30, 2024 | 8.650 | 8.680 | 8.500 | 8.640 | 93,194 | +0.04(+0.47%) |
Jan 29, 2024 | 8.650 | 8.820 | 8.480 | 8.600 | 72,289 | -0.18(-2.05%) |
Jan 26, 2024 | 8.900 | 8.930 | 8.575 | 8.780 | 70,777 | -0.04(-0.45%) |
Jan 25, 2024 | 8.500 | 8.960 | 8.500 | 8.820 | 163,213 | +0.26(+3.04%) |
Jan 24, 2024 | 8.640 | 8.750 | 8.480 | 8.560 | 100,615 | +0.04(+0.47%) |
Jan 23, 2024 | 8.670 | 8.750 | 8.420 | 8.520 | 159,607 | -0.17(-1.96%) |
Jan 22, 2024 | 8.270 | 8.750 | 8.270 | 8.690 | 154,046 | +0.34(+4.07%) |
Jan 19, 2024 | 8.050 | 8.350 | 8.015 | 8.350 | 150,307 | +0.27(+3.34%) |
Jan 18, 2024 | 7.980 | 8.080 | 7.860 | 8.080 | 81,477 | +0.08(+1.00%) |
Jan 17, 2024 | 7.700 | 8.110 | 7.600 | 8.000 | 121,594 | +0.15(+1.91%) |
Jan 16, 2024 | 8.200 | 8.330 | 7.770 | 7.850 | 223,162 | -0.36(-4.38%) |
Jan 12, 2024 | 8.130 | 8.430 | 8.000 | 8.210 | 114,765 | +0.21(+2.63%) |
Jan 11, 2024 | 8.190 | 8.200 | 7.870 | 8.000 | 153,467 | -0.08(-0.99%) |
Jan 10, 2024 | 7.790 | 8.125 | 7.780 | 8.080 | 148,715 | +0.32(+4.12%) |
Jan 09, 2024 | 8.140 | 8.310 | 7.710 | 7.760 | 172,793 | -0.44(-5.37%) |
Jan 08, 2024 | 8.000 | 8.270 | 7.950 | 8.200 | 70,367 | +0.16(+1.99%) |
Jan 05, 2024 | 8.060 | 8.160 | 8.000 | 8.040 | 74,286 | -0.24(-2.90%) |
Jan 04, 2024 | 8.020 | 8.372 | 7.850 | 8.280 | 253,427 | +0.16(+1.97%) |
Jan 03, 2024 | 8.300 | 8.400 | 8.110 | 8.120 | 141,406 | -0.15(-1.81%) |
Jan 02, 2024 | 8.620 | 8.620 | 8.140 | 8.270 | 93,183 | -0.33(-3.84%) |
Dec 29, 2023 | 8.500 | 8.760 | 8.452 | 8.600 | 121,620 | +0.03(+0.35%) |
Dec 28, 2023 | 8.870 | 8.870 | 8.570 | 8.570 | 109,134 | -0.26(-2.94%) |
Dec 27, 2023 | 8.730 | 8.972 | 8.730 | 8.830 | 74,569 | -0.03(-0.34%) |
Dec 26, 2023 | 8.970 | 9.180 | 8.810 | 8.860 | 78,822 | +0.02(+0.23%) |
Dec 22, 2023 | 8.770 | 8.980 | 8.690 | 8.840 | 144,179 | +0.13(+1.49%) |
Dec 21, 2023 | 8.950 | 9.170 | 8.660 | 8.710 | 107,727 | -0.09(-1.02%) |
Dec 20, 2023 | 8.850 | 9.200 | 8.790 | 8.800 | 168,612 | -0.12(-1.35%) |
Dec 19, 2023 | 8.990 | 9.168 | 8.820 | 8.920 | 152,303 | -0.03(-0.34%) |
Dec 18, 2023 | 9.000 | 9.080 | 8.880 | 8.950 | 88,837 | +0.08(+0.90%) |
Dec 15, 2023 | 9.000 | 9.020 | 8.700 | 8.870 | 68,219 | -0.13(-1.44%) |
Dec 14, 2023 | 9.060 | 9.130 | 8.850 | 9.000 | 124,327 | -0.06(-0.66%) |
Dec 13, 2023 | 8.950 | 9.195 | 8.580 | 9.060 | 175,105 | +0.24(+2.72%) |
Dec 12, 2023 | 8.900 | 8.900 | 8.750 | 8.820 | 154,173 | +0.07(+0.80%) |
Dec 11, 2023 | 8.770 | 8.850 | 8.610 | 8.750 | 102,311 | -0.06(-0.68%) |
Dec 08, 2023 | 8.700 | 8.860 | 8.420 | 8.810 | 103,872 | +0.12(+1.38%) |
Dec 07, 2023 | 8.990 | 8.990 | 8.610 | 8.690 | 106,692 | -0.19(-2.14%) |
Dec 06, 2023 | 9.180 | 9.180 | 8.650 | 8.880 | 200,951 | +0.35(+4.04%) |
Dec 05, 2023 | 7.548 | 8.535 | 7.539 | 8.535 | 374,325 | +0.82(+10.58%) |
Dec 04, 2023 | 7.987 | 7.987 | 7.637 | 7.718 | 150,001 | -0.30(-3.70%) |
Dec 01, 2023 | 8.086 | 8.219 | 7.889 | 8.014 | 170,990 | +0.04(+0.56%) |
Nov 30, 2023 | 8.373 | 8.427 | 7.952 | 7.969 | 169,682 | -0.29(-3.48%) |
Nov 29, 2023 | 8.149 | 8.328 | 7.916 | 8.257 | 210,544 | +0.13(+1.66%) |
Nov 28, 2023 | 8.221 | 8.221 | 7.585 | 8.122 | 241,573 | +0.04(+0.44%) |
Nov 27, 2023 | 8.436 | 8.463 | 8.022 | 8.086 | 860,985 | +0.80(+10.96%) |
Nov 24, 2023 | 6.946 | 7.593 | 6.785 | 7.287 | 220,018 | +0.46(+6.70%) |
Nov 22, 2023 | 6.767 | 6.946 | 6.354 | 6.830 | 98,381 | +0.20(+2.98%) |
Nov 21, 2023 | 6.578 | 6.937 | 6.336 | 6.632 | 328,905 | +0.05(+0.82%) |
Nov 20, 2023 | 6.641 | 7.099 | 6.462 | 6.578 | 612,236 | +0.77(+13.29%) |
Nov 17, 2023 | 5.627 | 5.904 | 5.565 | 5.807 | 38,195 | +0.24(+4.35%) |
Nov 16, 2023 | 5.618 | 5.726 | 5.466 | 5.564 | 33,927 | -0.04(-0.80%) |
Nov 15, 2023 | 5.708 | 5.708 | 5.573 | 5.609 | 47,294 | -0.07(-1.26%) |
Nov 14, 2023 | 5.735 | 5.825 | 5.475 | 5.681 | 114,861 | -0.01(-0.16%) |
Nov 13, 2023 | 5.681 | 5.816 | 5.466 | 5.690 | 41,738 | +0.08(+1.44%) |
Nov 10, 2023 | 5.484 | 5.717 | 5.484 | 5.609 | 44,469 | +0.05(+0.97%) |
Nov 09, 2023 | 5.555 | 5.771 | 5.475 | 5.555 | 38,518 | -0.05(-0.96%) |
Nov 08, 2023 | 5.546 | 5.708 | 5.430 | 5.609 | 28,779 | +0.01(+0.16%) |
Nov 07, 2023 | 5.609 | 5.834 | 5.466 | 5.600 | 62,637 | +0.11(+1.96%) |
Nov 06, 2023 | 5.555 | 5.735 | 5.430 | 5.492 | 51,156 | -0.06(-1.13%) |
Nov 03, 2023 | 5.654 | 5.816 | 5.470 | 5.555 | 97,208 | -0.08(-1.43%) |
Nov 02, 2023 | 5.403 | 5.708 | 5.403 | 5.636 | 58,775 | +0.20(+3.63%) |