Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.100 | 9.100 | 8.790 | 8.810 | 1,102,347 | -0.24(-2.65%) |
Jan 30, 2024 | 9.340 | 9.370 | 9.050 | 9.050 | 916,434 | -0.36(-3.83%) |
Jan 29, 2024 | 9.230 | 9.450 | 9.219 | 9.410 | 1,117,725 | +0.22(+2.39%) |
Jan 26, 2024 | 9.270 | 9.350 | 9.190 | 9.190 | 741,079 | -0.05(-0.54%) |
Jan 25, 2024 | 9.250 | 9.270 | 9.115 | 9.240 | 790,453 | +0.10(+1.09%) |
Jan 24, 2024 | 9.290 | 9.340 | 9.120 | 9.140 | 1,036,506 | -0.04(-0.44%) |
Jan 23, 2024 | 9.140 | 9.200 | 9.075 | 9.180 | 716,447 | +0.08(+0.88%) |
Jan 22, 2024 | 9.100 | 9.270 | 9.000 | 9.100 | 722,234 | +0.05(+0.55%) |
Jan 19, 2024 | 9.050 | 9.060 | 8.855 | 9.050 | 1,037,215 | +0.05(+0.56%) |
Jan 18, 2024 | 9.000 | 9.080 | 8.860 | 9.000 | 741,357 | +0.04(+0.45%) |
Jan 17, 2024 | 8.930 | 9.145 | 8.860 | 8.960 | 972,835 | -0.13(-1.43%) |
Jan 16, 2024 | 9.090 | 9.120 | 8.940 | 9.090 | 735,837 | -0.08(-0.87%) |
Jan 12, 2024 | 9.140 | 9.307 | 9.110 | 9.170 | 698,449 | +0.10(+1.10%) |
Jan 11, 2024 | 9.100 | 9.100 | 8.860 | 9.070 | 841,397 | -0.07(-0.77%) |
Jan 10, 2024 | 9.080 | 9.214 | 9.076 | 9.140 | 639,762 | +0.05(+0.55%) |
Jan 09, 2024 | 8.930 | 9.120 | 8.909 | 9.090 | 836,461 | +0.06(+0.66%) |
Jan 08, 2024 | 8.660 | 9.040 | 8.621 | 9.030 | 880,989 | +0.36(+4.15%) |
Jan 05, 2024 | 8.520 | 8.750 | 8.480 | 8.670 | 1,218,314 | +0.13(+1.52%) |
Jan 04, 2024 | 8.500 | 8.610 | 8.470 | 8.540 | 1,127,142 | +0.01(+0.12%) |
Jan 03, 2024 | 8.580 | 8.610 | 8.362 | 8.530 | 1,504,311 | -0.14(-1.61%) |
Jan 02, 2024 | 8.820 | 8.820 | 8.642 | 8.670 | 1,288,884 | -0.19(-2.14%) |
Dec 29, 2023 | 9.020 | 9.051 | 8.840 | 8.860 | 1,300,517 | -0.22(-2.42%) |
Dec 28, 2023 | 9.150 | 9.153 | 9.010 | 9.080 | 1,477,576 | -0.10(-1.09%) |
Dec 27, 2023 | 9.161 | 9.228 | 9.084 | 9.180 | 1,659,038 | +0.06(+0.63%) |
Dec 26, 2023 | 9.027 | 9.170 | 9.027 | 9.123 | 1,223,583 | +0.12(+1.28%) |
Dec 22, 2023 | 9.027 | 9.142 | 8.960 | 9.008 | 1,193,473 | +0.04(+0.43%) |
Dec 21, 2023 | 8.835 | 9.008 | 8.739 | 8.969 | 2,582,662 | +0.23(+2.63%) |
Dec 20, 2023 | 8.691 | 9.065 | 8.672 | 8.739 | 2,470,384 | +0.06(+0.66%) |
Dec 19, 2023 | 8.682 | 8.787 | 8.615 | 8.682 | 1,709,273 | +0.04(+0.44%) |
Dec 18, 2023 | 8.806 | 8.843 | 8.634 | 8.643 | 1,897,435 | -0.07(-0.77%) |
Dec 15, 2023 | 8.730 | 8.782 | 8.490 | 8.710 | 10,664,359 | +0.02(+0.22%) |
Dec 14, 2023 | 8.519 | 8.787 | 8.433 | 8.691 | 2,368,442 | +0.33(+3.89%) |
Dec 13, 2023 | 7.925 | 8.404 | 7.838 | 8.365 | 2,413,930 | +0.46(+5.82%) |
Dec 12, 2023 | 7.838 | 7.958 | 7.728 | 7.906 | 1,388,856 | +0.07(+0.86%) |
Dec 11, 2023 | 8.001 | 8.059 | 7.810 | 7.838 | 1,447,500 | -0.18(-2.27%) |
Dec 08, 2023 | 7.791 | 8.059 | 7.752 | 8.021 | 1,379,048 | +0.18(+2.32%) |
Dec 07, 2023 | 7.781 | 7.858 | 7.637 | 7.838 | 1,372,614 | +0.05(+0.62%) |
Dec 06, 2023 | 7.992 | 8.088 | 7.723 | 7.791 | 1,621,877 | -0.14(-1.81%) |
Dec 05, 2023 | 7.953 | 8.035 | 7.838 | 7.934 | 1,794,398 | -0.04(-0.48%) |
Dec 04, 2023 | 7.733 | 8.001 | 7.733 | 7.973 | 3,051,756 | +0.11(+1.34%) |
Dec 01, 2023 | 7.666 | 7.877 | 7.637 | 7.867 | 1,563,233 | +0.19(+2.50%) |
Nov 30, 2023 | 7.685 | 7.719 | 7.618 | 7.676 | 1,361,225 | +0.00(+0.00%) |
Nov 29, 2023 | 7.704 | 7.800 | 7.632 | 7.676 | 1,555,119 | +0.10(+1.26%) |
Nov 28, 2023 | 7.474 | 7.608 | 7.407 | 7.580 | 1,347,687 | +0.11(+1.41%) |
Nov 27, 2023 | 7.532 | 7.542 | 7.426 | 7.474 | 1,236,396 | -0.05(-0.64%) |
Nov 24, 2023 | 7.561 | 7.618 | 7.493 | 7.522 | 652,764 | -0.09(-1.13%) |
Nov 22, 2023 | 7.704 | 7.757 | 7.570 | 7.608 | 957,038 | -0.03(-0.38%) |
Nov 21, 2023 | 7.647 | 7.676 | 7.580 | 7.637 | 693,718 | -0.04(-0.50%) |
Nov 20, 2023 | 7.580 | 7.685 | 7.503 | 7.676 | 890,618 | +0.09(+1.14%) |
Nov 17, 2023 | 7.570 | 7.647 | 7.474 | 7.589 | 1,006,194 | +0.11(+1.41%) |
Nov 16, 2023 | 7.628 | 7.656 | 7.441 | 7.484 | 923,108 | -0.15(-2.01%) |
Nov 15, 2023 | 7.541 | 7.666 | 7.474 | 7.637 | 833,501 | +0.11(+1.53%) |
Nov 14, 2023 | 7.455 | 7.685 | 7.455 | 7.522 | 1,061,392 | +0.33(+4.53%) |
Nov 13, 2023 | 7.168 | 7.220 | 7.053 | 7.196 | 738,672 | -0.05(-0.66%) |
Nov 10, 2023 | 7.187 | 7.311 | 7.120 | 7.244 | 940,229 | +0.14(+2.02%) |
Nov 09, 2023 | 7.474 | 7.532 | 7.019 | 7.101 | 1,424,346 | -0.35(-4.76%) |
Nov 08, 2023 | 7.378 | 7.541 | 7.302 | 7.455 | 1,487,167 | +0.14(+1.97%) |
Nov 07, 2023 | 7.455 | 7.522 | 7.024 | 7.311 | 2,206,167 | -0.20(-2.68%) |
Nov 06, 2023 | 7.580 | 7.628 | 7.407 | 7.513 | 1,370,856 | -0.07(-0.88%) |
Nov 03, 2023 | 7.532 | 7.685 | 7.532 | 7.580 | 1,401,336 | +0.24(+3.26%) |
Nov 02, 2023 | 7.034 | 7.388 | 6.976 | 7.340 | 1,409,553 | +0.45(+6.54%) |