Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.920 | 9.130 | 8.640 | 8.640 | 283,237 | -0.38(-4.21%) |
Jan 30, 2024 | 9.310 | 9.351 | 8.990 | 9.020 | 197,926 | -0.29(-3.11%) |
Jan 29, 2024 | 8.610 | 9.330 | 8.600 | 9.310 | 339,917 | +0.88(+10.44%) |
Jan 26, 2024 | 9.150 | 9.200 | 8.400 | 8.430 | 490,084 | -0.75(-8.17%) |
Jan 25, 2024 | 10.02 | 10.03 | 9.150 | 9.180 | 396,519 | -0.62(-6.33%) |
Jan 24, 2024 | 9.950 | 10.07 | 9.620 | 9.800 | 593,522 | +0.11(+1.14%) |
Jan 23, 2024 | 9.500 | 9.760 | 9.330 | 9.690 | 308,904 | +0.33(+3.53%) |
Jan 22, 2024 | 9.000 | 9.483 | 8.970 | 9.360 | 351,499 | +0.54(+6.12%) |
Jan 19, 2024 | 8.840 | 8.859 | 8.420 | 8.820 | 173,456 | +0.14(+1.61%) |
Jan 18, 2024 | 8.760 | 8.800 | 8.530 | 8.680 | 181,581 | +0.17(+2.00%) |
Jan 17, 2024 | 8.500 | 8.550 | 8.280 | 8.510 | 178,609 | -0.14(-1.62%) |
Jan 16, 2024 | 8.650 | 8.690 | 8.470 | 8.650 | 196,305 | -0.01(-0.12%) |
Jan 12, 2024 | 9.000 | 9.200 | 8.580 | 8.660 | 166,768 | -0.19(-2.15%) |
Jan 11, 2024 | 8.860 | 8.890 | 8.330 | 8.850 | 303,572 | -0.02(-0.23%) |
Jan 10, 2024 | 9.090 | 9.160 | 8.820 | 8.870 | 196,007 | -0.04(-0.45%) |
Jan 09, 2024 | 8.890 | 9.129 | 8.790 | 8.910 | 129,392 | -0.15(-1.66%) |
Jan 08, 2024 | 8.650 | 9.320 | 8.650 | 9.060 | 277,638 | +0.51(+5.96%) |
Jan 05, 2024 | 8.430 | 8.690 | 8.360 | 8.550 | 227,443 | +0.06(+0.71%) |
Jan 04, 2024 | 8.680 | 8.720 | 8.440 | 8.490 | 237,438 | -0.21(-2.36%) |
Jan 03, 2024 | 8.640 | 8.850 | 8.420 | 8.695 | 313,211 | -0.25(-2.85%) |
Jan 02, 2024 | 9.500 | 9.500 | 8.890 | 8.950 | 350,938 | -0.67(-6.96%) |
Dec 29, 2023 | 9.830 | 9.960 | 9.500 | 9.620 | 268,977 | -0.15(-1.54%) |
Dec 28, 2023 | 9.700 | 10.04 | 9.580 | 9.770 | 275,639 | +0.07(+0.72%) |
Dec 27, 2023 | 10.00 | 10.00 | 9.590 | 9.700 | 286,077 | -0.14(-1.37%) |
Dec 26, 2023 | 9.500 | 10.00 | 9.500 | 9.835 | 394,255 | +0.40(+4.18%) |
Dec 22, 2023 | 9.000 | 9.470 | 8.922 | 9.440 | 803,029 | +0.56(+6.31%) |
Dec 21, 2023 | 8.010 | 8.890 | 7.920 | 8.880 | 706,666 | +1.13(+14.58%) |
Dec 20, 2023 | 8.170 | 8.300 | 7.720 | 7.750 | 231,876 | -0.45(-5.49%) |
Dec 19, 2023 | 8.000 | 8.250 | 7.970 | 8.200 | 224,358 | +0.24(+3.02%) |
Dec 18, 2023 | 8.130 | 8.262 | 7.850 | 7.960 | 243,178 | -0.17(-2.09%) |
Dec 15, 2023 | 8.240 | 8.280 | 7.970 | 8.130 | 432,003 | +0.04(+0.49%) |
Dec 14, 2023 | 8.290 | 8.570 | 7.930 | 8.090 | 425,949 | -0.06(-0.74%) |
Dec 13, 2023 | 8.100 | 8.150 | 7.630 | 8.150 | 283,244 | +0.05(+0.62%) |
Dec 12, 2023 | 8.050 | 8.140 | 7.980 | 8.100 | 177,901 | +0.03(+0.37%) |
Dec 11, 2023 | 8.110 | 8.305 | 7.985 | 8.070 | 210,246 | +0.00(+0.00%) |
Dec 08, 2023 | 8.080 | 8.300 | 7.910 | 8.070 | 781,798 | +0.04(+0.50%) |
Dec 07, 2023 | 7.820 | 8.135 | 7.770 | 8.030 | 260,914 | +0.29(+3.75%) |
Dec 06, 2023 | 7.680 | 8.088 | 7.600 | 7.740 | 438,058 | +0.25(+3.34%) |
Dec 05, 2023 | 7.500 | 7.570 | 7.370 | 7.490 | 264,794 | -0.01(-0.13%) |
Dec 04, 2023 | 7.340 | 7.590 | 7.280 | 7.500 | 255,482 | +0.16(+2.18%) |
Dec 01, 2023 | 7.030 | 7.400 | 6.700 | 7.340 | 361,120 | +0.29(+4.11%) |
Nov 30, 2023 | 7.400 | 7.400 | 6.980 | 7.050 | 167,439 | -0.18(-2.49%) |
Nov 29, 2023 | 6.980 | 7.390 | 6.900 | 7.230 | 333,968 | +0.37(+5.39%) |
Nov 28, 2023 | 6.850 | 6.980 | 6.665 | 6.860 | 132,337 | +0.01(+0.15%) |
Nov 27, 2023 | 6.830 | 6.950 | 6.760 | 6.850 | 127,503 | -0.04(-0.58%) |
Nov 24, 2023 | 6.680 | 6.890 | 6.680 | 6.890 | 52,048 | +0.28(+4.24%) |
Nov 22, 2023 | 6.800 | 6.970 | 6.575 | 6.610 | 157,373 | -0.23(-3.36%) |
Nov 21, 2023 | 6.810 | 6.850 | 6.520 | 6.840 | 302,216 | -0.12(-1.72%) |
Nov 20, 2023 | 6.870 | 7.105 | 6.801 | 6.960 | 328,830 | +0.19(+2.81%) |
Nov 17, 2023 | 6.310 | 6.860 | 6.270 | 6.770 | 235,540 | +0.50(+7.97%) |
Nov 16, 2023 | 6.670 | 6.750 | 6.220 | 6.270 | 224,591 | -0.48(-7.11%) |
Nov 15, 2023 | 6.300 | 6.770 | 6.270 | 6.750 | 356,042 | +0.50(+8.00%) |
Nov 14, 2023 | 5.910 | 6.250 | 5.904 | 6.250 | 240,127 | +0.64(+11.41%) |
Nov 13, 2023 | 5.730 | 5.920 | 5.400 | 5.610 | 407,522 | -0.22(-3.77%) |
Nov 10, 2023 | 5.550 | 5.990 | 5.280 | 5.830 | 369,090 | +0.34(+6.19%) |
Nov 09, 2023 | 5.830 | 6.220 | 5.440 | 5.490 | 403,328 | +0.13(+2.43%) |
Nov 08, 2023 | 5.470 | 5.470 | 5.230 | 5.360 | 146,678 | -0.02(-0.37%) |
Nov 07, 2023 | 5.330 | 5.560 | 5.290 | 5.380 | 153,888 | +0.01(+0.19%) |
Nov 06, 2023 | 5.660 | 5.680 | 5.290 | 5.370 | 156,861 | -0.22(-3.94%) |
Nov 03, 2023 | 5.390 | 5.690 | 5.390 | 5.590 | 238,135 | +0.33(+6.27%) |
Nov 02, 2023 | 5.110 | 5.327 | 5.110 | 5.260 | 164,031 | +0.32(+6.48%) |