Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.970 | 9.100 | 8.870 | 8.880 | 814,531 | -0.11(-1.22%) |
Jan 30, 2024 | 8.960 | 9.020 | 8.870 | 8.990 | 703,059 | -0.09(-0.99%) |
Jan 29, 2024 | 8.970 | 9.090 | 8.880 | 9.080 | 635,027 | +0.12(+1.34%) |
Jan 26, 2024 | 8.870 | 8.975 | 8.750 | 8.960 | 733,845 | +0.15(+1.70%) |
Jan 25, 2024 | 8.830 | 8.850 | 8.650 | 8.810 | 482,637 | +0.12(+1.38%) |
Jan 24, 2024 | 9.130 | 9.130 | 8.670 | 8.690 | 539,814 | -0.30(-3.34%) |
Jan 23, 2024 | 9.090 | 9.210 | 8.965 | 8.990 | 518,074 | -0.01(-0.11%) |
Jan 22, 2024 | 8.800 | 9.080 | 8.790 | 9.000 | 775,351 | +0.28(+3.21%) |
Jan 19, 2024 | 8.800 | 8.800 | 8.620 | 8.720 | 609,666 | +0.03(+0.35%) |
Jan 18, 2024 | 8.820 | 8.927 | 8.450 | 8.690 | 555,732 | +0.02(+0.23%) |
Jan 17, 2024 | 8.420 | 8.675 | 8.330 | 8.670 | 877,899 | +0.16(+1.88%) |
Jan 16, 2024 | 8.910 | 8.950 | 8.415 | 8.510 | 1,147,078 | -0.43(-4.81%) |
Jan 12, 2024 | 9.170 | 9.230 | 8.915 | 8.940 | 602,099 | -0.15(-1.65%) |
Jan 11, 2024 | 9.340 | 9.340 | 8.860 | 9.090 | 972,282 | -0.22(-2.36%) |
Jan 10, 2024 | 9.760 | 9.860 | 9.250 | 9.310 | 981,897 | -0.46(-4.71%) |
Jan 09, 2024 | 9.760 | 10.08 | 9.740 | 9.770 | 770,916 | -0.17(-1.71%) |
Jan 08, 2024 | 9.470 | 10.09 | 9.470 | 9.940 | 1,117,526 | +0.53(+5.63%) |
Jan 05, 2024 | 9.140 | 9.440 | 9.060 | 9.410 | 1,581,629 | +0.19(+2.06%) |
Jan 04, 2024 | 9.060 | 9.275 | 9.060 | 9.220 | 1,172,218 | +0.16(+1.77%) |
Jan 03, 2024 | 9.110 | 9.290 | 9.060 | 9.060 | 1,133,223 | -0.17(-1.84%) |
Jan 02, 2024 | 9.340 | 9.370 | 9.080 | 9.230 | 823,739 | -0.29(-3.05%) |
Dec 29, 2023 | 9.700 | 9.770 | 9.515 | 9.520 | 1,038,467 | -0.19(-1.96%) |
Dec 28, 2023 | 9.410 | 9.840 | 9.410 | 9.710 | 646,807 | +0.23(+2.43%) |
Dec 27, 2023 | 9.500 | 9.590 | 9.395 | 9.480 | 738,059 | -0.01(-0.11%) |
Dec 26, 2023 | 9.410 | 9.560 | 9.410 | 9.490 | 679,945 | +0.08(+0.85%) |
Dec 22, 2023 | 9.490 | 9.500 | 9.290 | 9.410 | 546,276 | -0.05(-0.53%) |
Dec 21, 2023 | 9.460 | 9.500 | 9.335 | 9.460 | 400,499 | +0.13(+1.39%) |
Dec 20, 2023 | 9.740 | 9.830 | 9.310 | 9.330 | 1,088,540 | -0.49(-4.99%) |
Dec 19, 2023 | 10.05 | 10.18 | 9.670 | 9.820 | 1,107,873 | -0.16(-1.60%) |
Dec 18, 2023 | 10.15 | 10.20 | 9.950 | 9.980 | 1,171,423 | -0.18(-1.77%) |
Dec 15, 2023 | 10.16 | 10.21 | 9.740 | 10.16 | 2,955,499 | +0.15(+1.50%) |
Dec 14, 2023 | 10.00 | 10.32 | 9.900 | 10.01 | 1,045,158 | +0.18(+1.83%) |
Dec 13, 2023 | 9.420 | 9.960 | 9.375 | 9.830 | 1,174,892 | +0.41(+4.35%) |
Dec 12, 2023 | 9.230 | 9.430 | 9.190 | 9.420 | 504,021 | +0.18(+1.95%) |
Dec 11, 2023 | 9.380 | 9.448 | 9.160 | 9.240 | 523,434 | -0.15(-1.60%) |
Dec 08, 2023 | 9.150 | 9.460 | 9.070 | 9.390 | 929,195 | +0.18(+1.95%) |
Dec 07, 2023 | 9.180 | 9.260 | 9.020 | 9.210 | 693,803 | +0.10(+1.10%) |
Dec 06, 2023 | 9.380 | 9.400 | 9.070 | 9.110 | 600,848 | -0.19(-2.04%) |
Dec 05, 2023 | 9.750 | 9.750 | 9.180 | 9.300 | 670,561 | -0.63(-6.34%) |
Dec 04, 2023 | 9.410 | 10.09 | 9.380 | 9.930 | 1,368,111 | +0.47(+4.97%) |
Dec 01, 2023 | 9.090 | 9.460 | 8.890 | 9.460 | 785,098 | +0.37(+4.07%) |
Nov 30, 2023 | 9.240 | 9.330 | 8.990 | 9.090 | 868,766 | -0.12(-1.30%) |
Nov 29, 2023 | 9.250 | 9.330 | 9.100 | 9.210 | 704,228 | +0.10(+1.10%) |
Nov 28, 2023 | 9.260 | 9.260 | 9.060 | 9.110 | 456,869 | -0.14(-1.51%) |
Nov 27, 2023 | 9.070 | 9.383 | 8.990 | 9.250 | 685,358 | +0.18(+1.98%) |
Nov 24, 2023 | 9.130 | 9.170 | 9.025 | 9.070 | 298,768 | -0.03(-0.33%) |
Nov 22, 2023 | 9.160 | 9.310 | 9.025 | 9.100 | 521,027 | +0.00(+0.00%) |
Nov 21, 2023 | 9.010 | 9.170 | 9.000 | 9.100 | 517,281 | -0.04(-0.44%) |
Nov 20, 2023 | 8.810 | 9.290 | 8.780 | 9.140 | 906,168 | +0.29(+3.28%) |
Nov 17, 2023 | 8.650 | 9.018 | 8.630 | 8.850 | 729,612 | +0.31(+3.63%) |
Nov 16, 2023 | 8.620 | 8.620 | 8.445 | 8.540 | 682,096 | -0.19(-2.18%) |
Nov 15, 2023 | 8.770 | 9.070 | 8.690 | 8.730 | 880,163 | -0.04(-0.46%) |
Nov 14, 2023 | 8.250 | 8.945 | 8.100 | 8.770 | 1,293,561 | +0.84(+10.59%) |
Nov 13, 2023 | 8.300 | 8.440 | 7.770 | 7.930 | 1,817,622 | -0.29(-3.53%) |
Nov 10, 2023 | 8.710 | 8.930 | 7.895 | 8.220 | 1,967,302 | -0.62(-7.01%) |
Nov 09, 2023 | 9.080 | 9.180 | 8.780 | 8.840 | 1,247,390 | -0.27(-2.96%) |
Nov 08, 2023 | 9.190 | 9.190 | 9.050 | 9.110 | 388,783 | -0.05(-0.55%) |
Nov 07, 2023 | 9.050 | 9.260 | 8.990 | 9.160 | 585,804 | +0.10(+1.10%) |
Nov 06, 2023 | 9.270 | 9.270 | 8.895 | 9.060 | 582,894 | -0.15(-1.63%) |
Nov 03, 2023 | 9.030 | 9.315 | 8.950 | 9.210 | 1,133,343 | +0.32(+3.60%) |
Nov 02, 2023 | 8.600 | 8.995 | 8.600 | 8.890 | 698,472 | +0.46(+5.46%) |