Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.260 | 9.320 | 8.820 | 8.850 | 1,216,090 | -0.49(-5.25%) |
Jan 30, 2024 | 9.460 | 9.460 | 9.240 | 9.340 | 638,721 | -0.24(-2.51%) |
Jan 29, 2024 | 9.190 | 9.585 | 9.155 | 9.580 | 572,169 | +0.39(+4.24%) |
Jan 26, 2024 | 9.430 | 9.540 | 9.145 | 9.190 | 445,853 | -0.20(-2.13%) |
Jan 25, 2024 | 9.420 | 9.505 | 9.230 | 9.390 | 828,456 | +0.15(+1.62%) |
Jan 24, 2024 | 9.530 | 9.580 | 9.185 | 9.240 | 950,266 | -0.12(-1.28%) |
Jan 23, 2024 | 9.390 | 9.850 | 9.335 | 9.360 | 1,355,462 | +0.13(+1.41%) |
Jan 22, 2024 | 9.090 | 9.350 | 9.010 | 9.230 | 1,416,406 | +0.28(+3.13%) |
Jan 19, 2024 | 8.950 | 9.000 | 8.700 | 8.950 | 829,140 | +0.10(+1.13%) |
Jan 18, 2024 | 8.800 | 9.015 | 8.631 | 8.850 | 825,811 | +0.16(+1.84%) |
Jan 17, 2024 | 8.520 | 8.710 | 8.405 | 8.690 | 869,834 | -0.06(-0.69%) |
Jan 16, 2024 | 9.050 | 9.065 | 8.690 | 8.750 | 962,206 | -0.40(-4.37%) |
Jan 12, 2024 | 9.230 | 9.499 | 9.140 | 9.150 | 912,154 | +0.06(+0.66%) |
Jan 11, 2024 | 9.330 | 9.331 | 9.020 | 9.090 | 959,089 | -0.30(-3.19%) |
Jan 10, 2024 | 9.370 | 9.440 | 9.135 | 9.390 | 538,804 | +0.01(+0.11%) |
Jan 09, 2024 | 9.130 | 9.425 | 9.120 | 9.380 | 659,840 | +0.00(+0.00%) |
Jan 08, 2024 | 8.900 | 9.470 | 8.900 | 9.380 | 782,585 | +0.48(+5.39%) |
Jan 05, 2024 | 8.700 | 8.940 | 8.615 | 8.900 | 823,179 | +0.14(+1.60%) |
Jan 04, 2024 | 8.970 | 8.970 | 8.730 | 8.760 | 678,926 | -0.18(-2.01%) |
Jan 03, 2024 | 9.030 | 9.125 | 8.790 | 8.940 | 941,608 | -0.26(-2.83%) |
Jan 02, 2024 | 9.250 | 9.538 | 9.040 | 9.200 | 910,577 | -0.14(-1.50%) |
Dec 29, 2023 | 9.570 | 9.630 | 9.320 | 9.340 | 767,983 | -0.27(-2.81%) |
Dec 28, 2023 | 9.800 | 9.800 | 9.540 | 9.610 | 865,961 | -0.22(-2.24%) |
Dec 27, 2023 | 9.850 | 9.930 | 9.720 | 9.830 | 786,571 | -0.01(-0.10%) |
Dec 26, 2023 | 9.610 | 9.850 | 9.525 | 9.840 | 627,202 | +0.28(+2.93%) |
Dec 22, 2023 | 9.660 | 9.730 | 9.420 | 9.560 | 512,760 | -0.04(-0.42%) |
Dec 21, 2023 | 9.720 | 9.829 | 9.440 | 9.600 | 752,327 | +0.05(+0.52%) |
Dec 20, 2023 | 9.670 | 10.07 | 9.533 | 9.550 | 1,462,578 | -0.12(-1.24%) |
Dec 19, 2023 | 9.180 | 9.690 | 9.150 | 9.670 | 1,297,125 | +0.54(+5.91%) |
Dec 18, 2023 | 9.050 | 9.220 | 8.950 | 9.130 | 1,163,525 | +0.05(+0.55%) |
Dec 15, 2023 | 9.420 | 9.425 | 9.020 | 9.080 | 1,935,179 | -0.24(-2.58%) |
Dec 14, 2023 | 9.160 | 9.595 | 9.080 | 9.320 | 1,638,985 | +0.40(+4.48%) |
Dec 13, 2023 | 8.410 | 8.940 | 8.300 | 8.920 | 1,095,377 | +0.55(+6.57%) |
Dec 12, 2023 | 8.420 | 8.420 | 8.230 | 8.370 | 737,660 | -0.03(-0.36%) |
Dec 11, 2023 | 8.430 | 8.520 | 8.340 | 8.400 | 607,293 | -0.06(-0.71%) |
Dec 08, 2023 | 8.140 | 8.470 | 8.050 | 8.460 | 733,202 | +0.28(+3.42%) |
Dec 07, 2023 | 8.330 | 8.365 | 8.158 | 8.180 | 727,132 | -0.11(-1.33%) |
Dec 06, 2023 | 8.320 | 8.540 | 8.240 | 8.290 | 1,004,817 | +0.07(+0.91%) |
Dec 05, 2023 | 8.460 | 8.490 | 8.170 | 8.215 | 833,670 | -0.35(-4.03%) |
Dec 04, 2023 | 8.350 | 8.620 | 8.350 | 8.560 | 884,446 | +0.17(+2.03%) |
Dec 01, 2023 | 8.050 | 8.430 | 8.040 | 8.390 | 905,420 | +0.31(+3.84%) |
Nov 30, 2023 | 8.270 | 8.370 | 7.965 | 8.080 | 881,374 | -0.21(-2.53%) |
Nov 29, 2023 | 8.420 | 8.580 | 8.205 | 8.290 | 899,046 | -0.04(-0.48%) |
Nov 28, 2023 | 8.310 | 8.410 | 8.190 | 8.330 | 908,350 | +0.01(+0.12%) |
Nov 27, 2023 | 8.110 | 8.420 | 8.080 | 8.320 | 1,021,482 | +0.14(+1.71%) |
Nov 24, 2023 | 8.030 | 8.190 | 8.030 | 8.180 | 263,216 | +0.11(+1.36%) |
Nov 22, 2023 | 7.990 | 8.185 | 7.990 | 8.070 | 563,017 | +0.16(+2.02%) |
Nov 21, 2023 | 7.870 | 7.970 | 7.740 | 7.910 | 766,490 | -0.04(-0.50%) |
Nov 20, 2023 | 7.810 | 8.070 | 7.735 | 7.950 | 1,102,490 | +0.06(+0.76%) |
Nov 17, 2023 | 7.730 | 7.925 | 7.605 | 7.890 | 1,064,430 | +0.25(+3.27%) |
Nov 16, 2023 | 7.830 | 7.850 | 7.610 | 7.640 | 958,512 | -0.25(-3.17%) |
Nov 15, 2023 | 7.700 | 7.970 | 7.565 | 7.890 | 1,654,570 | +0.23(+3.00%) |
Nov 14, 2023 | 7.190 | 7.680 | 7.190 | 7.660 | 1,929,410 | +0.70(+10.06%) |
Nov 13, 2023 | 7.240 | 7.290 | 6.880 | 6.960 | 1,151,765 | -0.37(-5.05%) |
Nov 10, 2023 | 7.190 | 7.445 | 6.996 | 7.330 | 1,144,003 | +0.00(+0.07%) |
Nov 09, 2023 | 7.070 | 7.440 | 6.550 | 7.325 | 2,198,589 | -0.02(-0.34%) |
Nov 08, 2023 | 7.270 | 7.360 | 7.090 | 7.350 | 2,274,028 | +0.14(+1.94%) |
Nov 07, 2023 | 7.140 | 7.500 | 7.100 | 7.210 | 1,552,821 | +0.00(+0.00%) |
Nov 06, 2023 | 7.390 | 7.420 | 7.070 | 7.210 | 903,627 | -0.19(-2.57%) |
Nov 03, 2023 | 7.250 | 7.505 | 7.220 | 7.400 | 1,328,273 | +0.35(+4.96%) |
Nov 02, 2023 | 6.820 | 7.305 | 6.815 | 7.050 | 1,705,251 | +0.41(+6.17%) |