Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.444 | 8.697 | 8.276 | 8.286 | 521,898 | -0.20(-2.34%) |
Jan 30, 2024 | 8.435 | 8.672 | 8.375 | 8.484 | 477,559 | -0.06(-0.70%) |
Jan 29, 2024 | 8.484 | 8.643 | 8.336 | 8.544 | 513,306 | +0.03(+0.35%) |
Jan 26, 2024 | 8.514 | 8.682 | 8.494 | 8.514 | 526,202 | +0.13(+1.54%) |
Jan 25, 2024 | 8.405 | 8.573 | 8.251 | 8.385 | 488,861 | +0.08(+0.95%) |
Jan 24, 2024 | 8.653 | 8.672 | 8.291 | 8.306 | 580,955 | -0.24(-2.78%) |
Jan 23, 2024 | 8.643 | 8.700 | 8.474 | 8.544 | 638,841 | +0.12(+1.41%) |
Jan 22, 2024 | 8.276 | 8.464 | 8.182 | 8.425 | 893,585 | +0.26(+3.16%) |
Jan 19, 2024 | 8.117 | 8.231 | 7.914 | 8.167 | 1,234,631 | +0.06(+0.73%) |
Jan 18, 2024 | 8.088 | 8.205 | 7.810 | 8.107 | 931,060 | +0.04(+0.49%) |
Jan 17, 2024 | 8.306 | 8.306 | 8.003 | 8.068 | 925,545 | -0.45(-5.24%) |
Jan 16, 2024 | 8.712 | 8.821 | 8.459 | 8.514 | 716,750 | -0.35(-3.91%) |
Jan 12, 2024 | 9.069 | 9.138 | 8.841 | 8.861 | 738,819 | -0.13(-1.43%) |
Jan 11, 2024 | 8.762 | 9.218 | 8.650 | 8.990 | 1,216,188 | +0.11(+1.23%) |
Jan 10, 2024 | 8.801 | 8.950 | 8.613 | 8.881 | 986,215 | +0.03(+0.34%) |
Jan 09, 2024 | 8.950 | 9.089 | 8.801 | 8.851 | 1,044,914 | -0.22(-2.40%) |
Jan 08, 2024 | 7.800 | 9.198 | 7.800 | 9.069 | 1,852,350 | +1.41(+18.37%) |
Jan 05, 2024 | 7.731 | 7.949 | 7.642 | 7.661 | 1,006,547 | +0.01(+0.13%) |
Jan 04, 2024 | 7.751 | 7.780 | 7.513 | 7.652 | 1,372,054 | -0.16(-2.03%) |
Jan 03, 2024 | 8.435 | 8.484 | 7.800 | 7.810 | 1,302,812 | -0.75(-8.80%) |
Jan 02, 2024 | 8.722 | 8.836 | 8.534 | 8.563 | 963,834 | -0.25(-2.81%) |
Dec 29, 2023 | 8.930 | 9.014 | 8.781 | 8.811 | 868,679 | -0.11(-1.22%) |
Dec 28, 2023 | 8.999 | 9.057 | 8.852 | 8.920 | 701,316 | -0.08(-0.87%) |
Dec 27, 2023 | 9.254 | 9.283 | 8.940 | 8.999 | 639,657 | -0.24(-2.55%) |
Dec 26, 2023 | 8.959 | 9.332 | 8.910 | 9.234 | 793,845 | +0.29(+3.29%) |
Dec 22, 2023 | 8.754 | 9.111 | 8.587 | 8.940 | 743,270 | -0.04(-0.44%) |
Dec 21, 2023 | 8.920 | 9.273 | 8.866 | 8.979 | 728,218 | +0.22(+2.46%) |
Dec 20, 2023 | 8.891 | 9.136 | 8.660 | 8.763 | 1,025,290 | -0.21(-2.30%) |
Dec 19, 2023 | 9.293 | 9.449 | 8.896 | 8.969 | 1,168,551 | -0.23(-2.45%) |
Dec 18, 2023 | 8.901 | 9.258 | 8.871 | 9.195 | 1,382,804 | +0.39(+4.45%) |
Dec 15, 2023 | 9.783 | 9.861 | 8.763 | 8.803 | 4,211,352 | -0.93(-9.57%) |
Dec 14, 2023 | 9.312 | 9.793 | 9.312 | 9.734 | 1,636,480 | +0.54(+5.86%) |
Dec 13, 2023 | 8.832 | 9.303 | 8.665 | 9.195 | 1,997,921 | +0.36(+4.11%) |
Dec 12, 2023 | 8.812 | 8.964 | 8.587 | 8.832 | 1,174,692 | -0.02(-0.22%) |
Dec 11, 2023 | 8.783 | 8.979 | 8.763 | 8.852 | 885,699 | +0.09(+1.01%) |
Dec 08, 2023 | 8.783 | 8.891 | 8.636 | 8.763 | 673,270 | -0.02(-0.22%) |
Dec 07, 2023 | 8.793 | 8.827 | 8.499 | 8.783 | 1,019,406 | +0.00(+0.00%) |
Dec 06, 2023 | 8.940 | 9.077 | 8.724 | 8.783 | 1,093,859 | -0.09(-0.99%) |
Dec 05, 2023 | 9.106 | 9.239 | 8.847 | 8.871 | 1,029,515 | -0.34(-3.72%) |
Dec 04, 2023 | 8.871 | 9.361 | 8.871 | 9.214 | 1,054,775 | +0.30(+3.41%) |
Dec 01, 2023 | 8.401 | 8.959 | 8.303 | 8.910 | 1,116,558 | +0.51(+6.07%) |
Nov 30, 2023 | 8.675 | 8.724 | 8.288 | 8.401 | 1,315,537 | -0.29(-3.38%) |
Nov 29, 2023 | 8.675 | 8.783 | 8.521 | 8.695 | 932,152 | +0.12(+1.37%) |
Nov 28, 2023 | 8.410 | 8.675 | 8.283 | 8.577 | 845,829 | +0.21(+2.46%) |
Nov 27, 2023 | 8.195 | 8.430 | 7.989 | 8.371 | 682,220 | +0.14(+1.67%) |
Nov 24, 2023 | 8.185 | 8.303 | 8.087 | 8.234 | 379,104 | +0.03(+0.36%) |
Nov 22, 2023 | 8.156 | 8.312 | 8.087 | 8.205 | 915,521 | +0.14(+1.70%) |
Nov 21, 2023 | 8.322 | 8.322 | 7.940 | 8.067 | 694,484 | -0.31(-3.74%) |
Nov 20, 2023 | 8.450 | 8.489 | 8.263 | 8.381 | 885,730 | -0.07(-0.81%) |
Nov 17, 2023 | 8.352 | 8.489 | 8.121 | 8.450 | 991,935 | +0.26(+3.23%) |
Nov 16, 2023 | 8.361 | 8.361 | 7.832 | 8.185 | 1,047,169 | -0.27(-3.24%) |
Nov 15, 2023 | 8.146 | 8.577 | 8.028 | 8.460 | 1,562,464 | +0.43(+5.37%) |
Nov 14, 2023 | 7.764 | 8.185 | 7.695 | 8.028 | 1,510,405 | +0.55(+7.34%) |
Nov 13, 2023 | 8.175 | 8.283 | 7.431 | 7.479 | 1,290,531 | -0.74(-9.06%) |
Nov 10, 2023 | 7.950 | 8.263 | 7.577 | 8.224 | 2,707,199 | -0.25(-2.89%) |
Nov 09, 2023 | 8.156 | 8.861 | 7.783 | 8.469 | 2,309,180 | +0.34(+4.22%) |
Nov 08, 2023 | 8.273 | 8.381 | 8.009 | 8.126 | 846,280 | -0.15(-1.78%) |
Nov 07, 2023 | 8.116 | 8.322 | 8.048 | 8.273 | 634,610 | +0.01(+0.12%) |
Nov 06, 2023 | 8.332 | 8.371 | 8.077 | 8.263 | 1,012,930 | -0.02(-0.24%) |
Nov 03, 2023 | 7.803 | 8.332 | 7.764 | 8.283 | 1,941,332 | +0.74(+9.88%) |
Nov 02, 2023 | 7.597 | 7.680 | 7.381 | 7.538 | 1,900,665 | +0.05(+0.65%) |