Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.070 | 9.150 | 8.895 | 8.930 | 568,595 | -0.12(-1.33%) |
Jan 30, 2024 | 8.920 | 9.050 | 8.855 | 9.050 | 492,118 | +0.08(+0.89%) |
Jan 29, 2024 | 8.870 | 9.000 | 8.780 | 8.970 | 286,039 | +0.07(+0.79%) |
Jan 26, 2024 | 8.890 | 8.930 | 8.830 | 8.900 | 213,616 | +0.09(+1.02%) |
Jan 25, 2024 | 8.930 | 8.950 | 8.700 | 8.810 | 291,205 | +0.04(+0.46%) |
Jan 24, 2024 | 9.050 | 9.060 | 8.755 | 8.770 | 292,086 | -0.14(-1.57%) |
Jan 23, 2024 | 9.020 | 9.050 | 8.770 | 8.910 | 338,664 | +0.01(+0.11%) |
Jan 22, 2024 | 8.600 | 8.925 | 8.560 | 8.900 | 602,034 | +0.41(+4.83%) |
Jan 19, 2024 | 8.370 | 8.500 | 8.180 | 8.490 | 271,258 | +0.19(+2.29%) |
Jan 18, 2024 | 8.290 | 8.500 | 8.275 | 8.300 | 371,769 | +0.01(+0.12%) |
Jan 17, 2024 | 8.200 | 8.300 | 8.175 | 8.290 | 412,789 | -0.08(-0.96%) |
Jan 16, 2024 | 8.120 | 8.380 | 8.070 | 8.370 | 342,035 | +0.13(+1.58%) |
Jan 12, 2024 | 8.380 | 8.490 | 8.195 | 8.240 | 363,940 | -0.01(-0.12%) |
Jan 11, 2024 | 8.060 | 8.270 | 8.060 | 8.250 | 347,133 | +0.12(+1.48%) |
Jan 10, 2024 | 7.820 | 8.130 | 7.760 | 8.130 | 433,474 | +0.33(+4.23%) |
Jan 09, 2024 | 7.800 | 7.860 | 7.760 | 7.800 | 161,856 | -0.17(-2.13%) |
Jan 08, 2024 | 7.800 | 7.990 | 7.750 | 7.970 | 184,921 | +0.18(+2.31%) |
Jan 05, 2024 | 7.890 | 8.020 | 7.770 | 7.790 | 204,697 | -0.20(-2.50%) |
Jan 04, 2024 | 8.130 | 8.130 | 7.950 | 7.990 | 179,003 | -0.10(-1.24%) |
Jan 03, 2024 | 8.250 | 8.270 | 8.085 | 8.090 | 237,788 | -0.23(-2.76%) |
Jan 02, 2024 | 8.350 | 8.450 | 8.250 | 8.320 | 318,641 | -0.10(-1.19%) |
Dec 29, 2023 | 8.560 | 8.580 | 8.400 | 8.420 | 234,206 | -0.14(-1.64%) |
Dec 28, 2023 | 8.490 | 8.575 | 8.480 | 8.560 | 399,514 | +0.01(+0.12%) |
Dec 27, 2023 | 8.570 | 8.570 | 8.400 | 8.550 | 477,571 | -0.02(-0.23%) |
Dec 26, 2023 | 8.580 | 8.615 | 8.410 | 8.570 | 336,469 | +0.04(+0.47%) |
Dec 22, 2023 | 8.260 | 8.540 | 8.220 | 8.530 | 1,021,504 | +0.33(+4.02%) |
Dec 21, 2023 | 8.110 | 8.210 | 7.965 | 8.200 | 1,315,064 | +0.16(+1.99%) |
Dec 20, 2023 | 8.310 | 8.470 | 7.990 | 8.040 | 1,435,629 | -0.29(-3.48%) |
Dec 19, 2023 | 8.310 | 8.470 | 8.245 | 8.330 | 406,395 | +0.15(+1.83%) |
Dec 18, 2023 | 8.470 | 8.470 | 8.130 | 8.180 | 328,360 | -0.23(-2.73%) |
Dec 15, 2023 | 8.480 | 8.510 | 8.345 | 8.410 | 510,539 | -0.03(-0.36%) |
Dec 14, 2023 | 8.450 | 8.620 | 8.350 | 8.440 | 400,306 | +0.17(+2.06%) |
Dec 13, 2023 | 7.990 | 8.325 | 7.925 | 8.270 | 510,857 | +0.29(+3.63%) |
Dec 12, 2023 | 7.970 | 7.999 | 7.890 | 7.980 | 166,960 | +0.00(+0.00%) |
Dec 11, 2023 | 7.960 | 8.015 | 7.890 | 7.980 | 271,053 | +0.01(+0.13%) |
Dec 08, 2023 | 7.880 | 8.020 | 7.880 | 7.970 | 179,090 | +0.05(+0.63%) |
Dec 07, 2023 | 7.840 | 7.930 | 7.740 | 7.920 | 210,840 | +0.11(+1.41%) |
Dec 06, 2023 | 7.890 | 8.025 | 7.735 | 7.810 | 389,679 | -0.01(-0.13%) |
Dec 05, 2023 | 7.960 | 8.030 | 7.820 | 7.820 | 245,693 | -0.18(-2.25%) |
Dec 04, 2023 | 7.960 | 8.200 | 7.960 | 8.000 | 303,772 | -0.02(-0.25%) |
Dec 01, 2023 | 7.660 | 8.040 | 7.580 | 8.020 | 378,310 | +0.38(+4.97%) |
Nov 30, 2023 | 7.600 | 7.735 | 7.530 | 7.640 | 193,963 | +0.06(+0.79%) |
Nov 29, 2023 | 7.580 | 7.710 | 7.450 | 7.580 | 242,205 | +0.07(+0.93%) |
Nov 28, 2023 | 7.470 | 7.595 | 7.390 | 7.510 | 323,865 | +0.02(+0.27%) |
Nov 27, 2023 | 7.460 | 7.585 | 7.430 | 7.490 | 330,843 | +0.01(+0.13%) |
Nov 24, 2023 | 7.290 | 7.580 | 7.290 | 7.480 | 151,562 | +0.15(+2.05%) |
Nov 22, 2023 | 7.560 | 7.700 | 7.310 | 7.330 | 301,300 | +0.01(+0.14%) |
Nov 21, 2023 | 7.310 | 7.370 | 7.201 | 7.320 | 231,095 | -0.04(-0.54%) |
Nov 20, 2023 | 7.260 | 7.425 | 7.215 | 7.360 | 262,301 | +0.16(+2.22%) |
Nov 17, 2023 | 7.240 | 7.365 | 7.100 | 7.200 | 215,189 | -0.01(-0.14%) |
Nov 16, 2023 | 7.500 | 7.520 | 6.940 | 7.210 | 332,324 | -0.52(-6.73%) |
Nov 15, 2023 | 7.760 | 7.955 | 7.700 | 7.730 | 370,334 | -0.06(-0.77%) |
Nov 14, 2023 | 7.470 | 7.830 | 7.420 | 7.790 | 370,617 | +0.60(+8.34%) |
Nov 13, 2023 | 7.160 | 7.230 | 7.140 | 7.190 | 137,918 | +0.02(+0.28%) |
Nov 10, 2023 | 6.880 | 7.180 | 6.860 | 7.170 | 233,576 | +0.21(+3.02%) |
Nov 09, 2023 | 7.180 | 7.180 | 6.960 | 6.960 | 125,506 | -0.15(-2.11%) |
Nov 08, 2023 | 7.120 | 7.120 | 7.025 | 7.110 | 163,529 | +0.02(+0.28%) |
Nov 07, 2023 | 7.140 | 7.170 | 7.040 | 7.090 | 200,378 | -0.09(-1.25%) |
Nov 06, 2023 | 7.230 | 7.270 | 7.140 | 7.180 | 202,527 | -0.08(-1.10%) |
Nov 03, 2023 | 7.030 | 7.350 | 7.030 | 7.260 | 237,112 | +0.37(+5.37%) |
Nov 02, 2023 | 6.810 | 6.900 | 6.785 | 6.890 | 142,392 | +0.23(+3.45%) |