Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.115 | 9.144 | 8.999 | 8.999 | 1,740,464 | +0.00(+0.00%) |
Jan 30, 2024 | 8.884 | 9.028 | 8.884 | 8.999 | 1,334,827 | +0.46(+5.42%) |
Jan 29, 2024 | 8.372 | 8.536 | 8.339 | 8.536 | 1,145,368 | +0.07(+0.80%) |
Jan 26, 2024 | 8.440 | 8.469 | 8.411 | 8.469 | 620,463 | +0.02(+0.23%) |
Jan 25, 2024 | 8.508 | 8.517 | 8.401 | 8.450 | 1,476,324 | -0.14(-1.57%) |
Jan 24, 2024 | 8.614 | 8.628 | 8.575 | 8.585 | 624,065 | +0.10(+1.14%) |
Jan 23, 2024 | 8.459 | 8.508 | 8.440 | 8.488 | 1,365,726 | -0.05(-0.56%) |
Jan 22, 2024 | 8.508 | 8.556 | 8.508 | 8.536 | 609,716 | +0.10(+1.14%) |
Jan 19, 2024 | 8.353 | 8.440 | 8.324 | 8.440 | 649,140 | -0.04(-0.46%) |
Jan 18, 2024 | 8.488 | 8.498 | 8.406 | 8.479 | 556,421 | +0.03(+0.34%) |
Jan 17, 2024 | 8.392 | 8.459 | 8.387 | 8.450 | 750,111 | -0.03(-0.34%) |
Jan 16, 2024 | 8.479 | 8.536 | 8.430 | 8.479 | 1,135,561 | -0.27(-3.09%) |
Jan 12, 2024 | 8.758 | 8.807 | 8.700 | 8.749 | 668,486 | +0.00(+0.00%) |
Jan 11, 2024 | 8.845 | 8.864 | 8.701 | 8.749 | 727,639 | -0.11(-1.20%) |
Jan 10, 2024 | 8.845 | 8.893 | 8.826 | 8.855 | 604,409 | +0.02(+0.22%) |
Jan 09, 2024 | 8.797 | 8.873 | 8.739 | 8.835 | 1,949,220 | -0.25(-2.76%) |
Jan 08, 2024 | 9.086 | 9.096 | 9.028 | 9.086 | 578,701 | +0.13(+1.40%) |
Jan 05, 2024 | 8.942 | 9.033 | 8.932 | 8.961 | 593,344 | +0.11(+1.20%) |
Jan 04, 2024 | 8.864 | 8.932 | 8.835 | 8.855 | 1,095,710 | +0.13(+1.44%) |
Jan 03, 2024 | 8.749 | 8.768 | 8.700 | 8.729 | 591,692 | -0.14(-1.63%) |
Jan 02, 2024 | 8.826 | 8.884 | 8.826 | 8.874 | 833,732 | +0.09(+0.99%) |
Dec 29, 2023 | 8.768 | 8.805 | 8.734 | 8.787 | 802,424 | +0.09(+1.00%) |
Dec 28, 2023 | 8.739 | 8.758 | 8.700 | 8.700 | 619,072 | -0.12(-1.31%) |
Dec 27, 2023 | 8.787 | 8.816 | 8.768 | 8.816 | 740,185 | +0.02(+0.22%) |
Dec 26, 2023 | 8.700 | 8.797 | 8.700 | 8.797 | 429,024 | +0.09(+1.00%) |
Dec 22, 2023 | 8.768 | 8.778 | 8.681 | 8.710 | 1,064,138 | +0.01(+0.11%) |
Dec 21, 2023 | 8.710 | 8.720 | 8.653 | 8.700 | 1,016,655 | +0.19(+2.27%) |
Dec 20, 2023 | 8.604 | 8.647 | 8.498 | 8.508 | 1,044,822 | -0.25(-2.86%) |
Dec 19, 2023 | 8.691 | 8.768 | 8.681 | 8.758 | 816,548 | +0.12(+1.34%) |
Dec 18, 2023 | 8.652 | 8.672 | 8.633 | 8.643 | 869,722 | +0.01(+0.11%) |
Dec 15, 2023 | 8.662 | 8.715 | 8.633 | 8.633 | 1,113,967 | -0.22(-2.51%) |
Dec 14, 2023 | 8.816 | 8.893 | 8.768 | 8.855 | 814,713 | -0.03(-0.33%) |
Dec 13, 2023 | 8.758 | 8.911 | 8.720 | 8.884 | 856,599 | +0.13(+1.43%) |
Dec 12, 2023 | 8.729 | 8.778 | 8.710 | 8.758 | 703,596 | -0.03(-0.33%) |
Dec 11, 2023 | 8.768 | 8.797 | 8.739 | 8.787 | 843,033 | -0.03(-0.33%) |
Dec 08, 2023 | 8.758 | 8.835 | 8.749 | 8.816 | 708,621 | +0.01(+0.11%) |
Dec 07, 2023 | 8.729 | 8.816 | 8.700 | 8.807 | 932,222 | -0.07(-0.76%) |
Dec 06, 2023 | 8.980 | 8.995 | 8.864 | 8.874 | 732,795 | -0.06(-0.65%) |
Dec 05, 2023 | 8.999 | 9.014 | 8.922 | 8.932 | 867,190 | -0.13(-1.38%) |
Dec 04, 2023 | 9.019 | 9.077 | 8.999 | 9.057 | 1,865,967 | +0.11(+1.19%) |
Dec 01, 2023 | 8.961 | 8.999 | 8.908 | 8.951 | 1,368,096 | -0.01(-0.11%) |
Nov 30, 2023 | 8.932 | 8.980 | 8.884 | 8.961 | 2,283,615 | -0.15(-1.69%) |
Nov 29, 2023 | 9.163 | 9.183 | 9.115 | 9.115 | 2,943,092 | +0.11(+1.18%) |
Nov 28, 2023 | 9.038 | 9.062 | 8.985 | 9.009 | 1,399,701 | +0.16(+1.85%) |
Nov 27, 2023 | 8.816 | 8.845 | 8.792 | 8.845 | 700,051 | +0.05(+0.55%) |
Nov 24, 2023 | 8.864 | 8.889 | 8.792 | 8.797 | 802,377 | +0.05(+0.55%) |
Nov 22, 2023 | 8.739 | 8.749 | 8.696 | 8.749 | 672,813 | +0.05(+0.55%) |
Nov 21, 2023 | 8.720 | 8.730 | 8.672 | 8.700 | 846,395 | -0.01(-0.11%) |
Nov 20, 2023 | 8.710 | 8.729 | 8.672 | 8.710 | 1,344,030 | +0.02(+0.22%) |
Nov 17, 2023 | 8.652 | 8.700 | 8.633 | 8.691 | 1,954,989 | +0.14(+1.58%) |
Nov 16, 2023 | 8.546 | 8.575 | 8.488 | 8.556 | 3,054,533 | +0.03(+0.34%) |
Nov 15, 2023 | 8.594 | 8.638 | 8.508 | 8.527 | 3,186,273 | -0.05(-0.56%) |
Nov 14, 2023 | 8.450 | 8.594 | 8.450 | 8.575 | 1,352,983 | +0.35(+4.22%) |
Nov 13, 2023 | 8.189 | 8.237 | 8.165 | 8.228 | 680,289 | +0.05(+0.59%) |
Nov 10, 2023 | 8.151 | 8.180 | 8.103 | 8.180 | 863,485 | +0.07(+0.83%) |
Nov 09, 2023 | 8.151 | 8.218 | 8.093 | 8.112 | 960,999 | +0.08(+0.96%) |
Nov 08, 2023 | 8.035 | 8.088 | 8.011 | 8.035 | 913,566 | +0.12(+1.46%) |
Nov 07, 2023 | 7.890 | 7.958 | 7.885 | 7.919 | 586,063 | -0.04(-0.48%) |
Nov 06, 2023 | 8.006 | 8.016 | 7.938 | 7.958 | 1,508,742 | -0.01(-0.12%) |
Nov 03, 2023 | 7.900 | 7.996 | 7.900 | 7.967 | 1,044,040 | +0.13(+1.60%) |
Nov 02, 2023 | 7.746 | 7.852 | 7.746 | 7.842 | 1,119,974 | +0.14(+1.75%) |