Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.320 | 8.640 | 8.240 | 8.300 | 1,115,583 | -0.02(-0.24%) |
Jan 30, 2024 | 8.420 | 8.560 | 8.320 | 8.320 | 1,086,764 | -0.24(-2.80%) |
Jan 29, 2024 | 8.950 | 8.950 | 8.510 | 8.560 | 2,587,647 | -0.39(-4.36%) |
Jan 26, 2024 | 9.020 | 9.070 | 8.810 | 8.950 | 1,747,503 | -0.05(-0.56%) |
Jan 25, 2024 | 8.940 | 9.025 | 8.870 | 9.000 | 1,200,368 | +0.23(+2.62%) |
Jan 24, 2024 | 8.850 | 8.850 | 8.635 | 8.770 | 1,117,133 | +0.02(+0.23%) |
Jan 23, 2024 | 8.820 | 8.929 | 8.685 | 8.750 | 1,058,036 | +0.05(+0.57%) |
Jan 22, 2024 | 8.670 | 8.850 | 8.625 | 8.700 | 1,301,113 | +0.11(+1.28%) |
Jan 19, 2024 | 8.290 | 8.610 | 8.180 | 8.590 | 1,450,439 | +0.26(+3.12%) |
Jan 18, 2024 | 8.220 | 8.340 | 8.200 | 8.330 | 922,856 | +0.20(+2.46%) |
Jan 17, 2024 | 8.160 | 8.230 | 8.010 | 8.130 | 851,776 | -0.18(-2.17%) |
Jan 16, 2024 | 8.260 | 8.440 | 8.200 | 8.310 | 973,361 | -0.13(-1.54%) |
Jan 12, 2024 | 8.570 | 8.638 | 8.330 | 8.440 | 2,143,134 | -0.02(-0.24%) |
Jan 11, 2024 | 8.680 | 8.750 | 8.420 | 8.460 | 2,118,330 | -0.26(-2.98%) |
Jan 10, 2024 | 8.510 | 8.875 | 8.510 | 8.720 | 1,601,596 | +0.27(+3.20%) |
Jan 09, 2024 | 8.220 | 8.620 | 8.200 | 8.450 | 1,485,913 | +0.13(+1.56%) |
Jan 08, 2024 | 8.100 | 8.320 | 8.040 | 8.320 | 1,778,069 | +0.22(+2.72%) |
Jan 05, 2024 | 8.080 | 8.360 | 8.080 | 8.100 | 1,371,965 | -0.02(-0.25%) |
Jan 04, 2024 | 7.980 | 8.130 | 7.900 | 8.120 | 2,993,339 | +0.11(+1.37%) |
Jan 03, 2024 | 8.220 | 8.300 | 7.890 | 8.010 | 2,887,723 | -0.35(-4.19%) |
Jan 02, 2024 | 8.560 | 8.640 | 8.320 | 8.360 | 1,587,385 | -0.28(-3.24%) |
Dec 29, 2023 | 8.580 | 8.720 | 8.575 | 8.640 | 1,634,734 | +0.05(+0.58%) |
Dec 28, 2023 | 8.480 | 8.645 | 8.480 | 8.590 | 844,946 | +0.03(+0.35%) |
Dec 27, 2023 | 8.600 | 8.610 | 8.480 | 8.560 | 831,459 | +0.00(+0.00%) |
Dec 26, 2023 | 8.710 | 8.730 | 8.520 | 8.560 | 630,904 | -0.10(-1.15%) |
Dec 22, 2023 | 8.610 | 8.680 | 8.460 | 8.660 | 887,081 | +0.04(+0.46%) |
Dec 21, 2023 | 8.540 | 8.770 | 8.490 | 8.620 | 2,231,626 | +0.25(+2.99%) |
Dec 20, 2023 | 8.410 | 8.645 | 8.370 | 8.370 | 1,755,001 | -0.09(-1.06%) |
Dec 19, 2023 | 8.130 | 8.560 | 8.095 | 8.460 | 2,620,250 | +0.31(+3.80%) |
Dec 18, 2023 | 8.100 | 8.235 | 7.975 | 8.150 | 1,212,214 | +0.03(+0.37%) |
Dec 15, 2023 | 8.330 | 8.440 | 7.990 | 8.120 | 2,828,862 | -0.09(-1.10%) |
Dec 14, 2023 | 8.040 | 8.310 | 8.000 | 8.210 | 1,334,970 | +0.18(+2.24%) |
Dec 13, 2023 | 7.850 | 8.030 | 7.640 | 8.030 | 1,222,688 | +0.12(+1.52%) |
Dec 12, 2023 | 7.950 | 7.980 | 7.840 | 7.910 | 1,798,214 | -0.06(-0.75%) |
Dec 11, 2023 | 7.750 | 7.980 | 7.725 | 7.970 | 981,799 | +0.17(+2.18%) |
Dec 08, 2023 | 7.800 | 7.990 | 7.760 | 7.800 | 2,069,521 | -0.02(-0.26%) |
Dec 07, 2023 | 7.810 | 7.850 | 7.690 | 7.820 | 1,137,554 | -0.01(-0.13%) |
Dec 06, 2023 | 7.820 | 7.970 | 7.740 | 7.830 | 1,207,026 | +0.16(+2.09%) |
Dec 05, 2023 | 7.810 | 7.860 | 7.595 | 7.670 | 1,435,821 | -0.22(-2.79%) |
Dec 04, 2023 | 7.640 | 7.935 | 7.580 | 7.890 | 1,383,155 | +0.19(+2.47%) |
Dec 01, 2023 | 7.300 | 7.750 | 7.200 | 7.700 | 1,590,821 | +0.42(+5.77%) |
Nov 30, 2023 | 7.420 | 7.460 | 7.265 | 7.280 | 1,022,962 | -0.13(-1.75%) |
Nov 29, 2023 | 7.470 | 7.590 | 7.375 | 7.410 | 949,843 | -0.03(-0.40%) |
Nov 28, 2023 | 7.430 | 7.515 | 7.310 | 7.440 | 733,037 | -0.02(-0.27%) |
Nov 27, 2023 | 7.390 | 7.565 | 7.270 | 7.460 | 966,006 | +0.02(+0.27%) |
Nov 24, 2023 | 7.500 | 7.530 | 7.360 | 7.440 | 478,771 | -0.01(-0.13%) |
Nov 22, 2023 | 7.530 | 7.555 | 7.430 | 7.450 | 1,106,396 | +0.04(+0.54%) |
Nov 21, 2023 | 7.360 | 7.410 | 7.195 | 7.410 | 1,117,148 | -0.03(-0.40%) |
Nov 20, 2023 | 7.460 | 7.525 | 7.270 | 7.440 | 1,403,343 | +0.02(+0.27%) |
Nov 17, 2023 | 7.240 | 7.420 | 7.080 | 7.420 | 1,888,690 | +0.26(+3.63%) |
Nov 16, 2023 | 7.150 | 7.170 | 6.915 | 7.160 | 1,193,668 | -0.09(-1.24%) |
Nov 15, 2023 | 7.090 | 7.375 | 7.090 | 7.250 | 1,488,439 | +0.15(+2.11%) |
Nov 14, 2023 | 6.760 | 7.215 | 6.750 | 7.100 | 2,595,984 | +0.54(+8.23%) |
Nov 13, 2023 | 6.410 | 6.580 | 6.330 | 6.560 | 1,021,304 | +0.10(+1.55%) |
Nov 10, 2023 | 6.410 | 6.600 | 6.340 | 6.460 | 1,895,315 | +0.01(+0.16%) |
Nov 09, 2023 | 6.320 | 6.460 | 6.250 | 6.450 | 1,969,173 | +0.14(+2.22%) |
Nov 08, 2023 | 6.360 | 6.390 | 6.220 | 6.310 | 1,292,394 | +0.01(+0.16%) |
Nov 07, 2023 | 5.990 | 6.310 | 5.960 | 6.300 | 1,776,256 | +0.29(+4.83%) |
Nov 06, 2023 | 5.930 | 6.180 | 5.900 | 6.010 | 2,471,458 | -0.27(-4.30%) |
Nov 03, 2023 | 5.490 | 6.325 | 5.480 | 6.280 | 3,927,299 | +0.95(+17.82%) |
Nov 02, 2023 | 5.140 | 5.360 | 5.060 | 5.330 | 2,628,731 | +0.35(+7.03%) |