Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.610 | 8.882 | 8.550 | 8.560 | 50,611 | -0.41(-4.57%) |
Jan 30, 2024 | 9.230 | 9.230 | 8.940 | 8.970 | 19,857 | -0.23(-2.50%) |
Jan 29, 2024 | 9.410 | 9.537 | 9.200 | 9.200 | 23,306 | -0.30(-3.16%) |
Jan 26, 2024 | 9.180 | 9.500 | 8.940 | 9.500 | 51,141 | +0.35(+3.83%) |
Jan 25, 2024 | 9.290 | 9.290 | 9.054 | 9.150 | 41,267 | +0.00(+0.00%) |
Jan 24, 2024 | 9.000 | 9.160 | 8.917 | 9.150 | 24,180 | +0.15(+1.67%) |
Jan 23, 2024 | 9.180 | 9.350 | 8.940 | 9.000 | 54,021 | -0.22(-2.39%) |
Jan 22, 2024 | 9.090 | 9.300 | 9.070 | 9.220 | 69,142 | +0.08(+0.88%) |
Jan 19, 2024 | 9.200 | 9.200 | 8.950 | 9.140 | 42,097 | -0.01(-0.11%) |
Jan 18, 2024 | 8.990 | 9.150 | 8.910 | 9.150 | 95,107 | +0.12(+1.33%) |
Jan 17, 2024 | 8.930 | 9.350 | 8.850 | 9.030 | 96,755 | +0.18(+2.03%) |
Jan 16, 2024 | 8.750 | 9.060 | 8.603 | 8.850 | 57,832 | +0.08(+0.91%) |
Jan 12, 2024 | 8.700 | 8.925 | 8.600 | 8.770 | 51,205 | +0.07(+0.80%) |
Jan 11, 2024 | 8.440 | 8.830 | 8.380 | 8.700 | 42,092 | +0.31(+3.69%) |
Jan 10, 2024 | 8.295 | 8.450 | 8.283 | 8.390 | 21,570 | +0.05(+0.60%) |
Jan 09, 2024 | 8.330 | 8.570 | 8.270 | 8.340 | 19,414 | -0.07(-0.83%) |
Jan 08, 2024 | 8.450 | 8.600 | 8.253 | 8.410 | 18,361 | -0.01(-0.12%) |
Jan 05, 2024 | 8.250 | 8.645 | 8.250 | 8.420 | 41,816 | +0.12(+1.45%) |
Jan 04, 2024 | 8.380 | 8.440 | 8.280 | 8.300 | 21,649 | -0.12(-1.43%) |
Jan 03, 2024 | 8.920 | 8.950 | 8.320 | 8.420 | 50,607 | -0.47(-5.29%) |
Jan 02, 2024 | 8.480 | 9.020 | 8.350 | 8.890 | 49,066 | +0.49(+5.83%) |
Dec 29, 2023 | 8.500 | 8.500 | 8.292 | 8.400 | 10,658 | -0.12(-1.41%) |
Dec 28, 2023 | 8.370 | 8.580 | 8.150 | 8.520 | 34,714 | +0.07(+0.83%) |
Dec 27, 2023 | 8.500 | 8.750 | 8.360 | 8.450 | 15,939 | -0.09(-1.05%) |
Dec 26, 2023 | 8.360 | 8.660 | 8.309 | 8.540 | 28,478 | +0.00(+0.00%) |
Dec 22, 2023 | 8.690 | 8.760 | 8.200 | 8.540 | 42,967 | -0.22(-2.51%) |
Dec 21, 2023 | 8.530 | 9.182 | 8.500 | 8.760 | 77,258 | +0.32(+3.79%) |
Dec 20, 2023 | 8.170 | 8.555 | 8.150 | 8.440 | 34,874 | +0.18(+2.24%) |
Dec 19, 2023 | 7.650 | 8.310 | 7.580 | 8.255 | 99,938 | +0.80(+10.66%) |
Dec 18, 2023 | 7.510 | 7.810 | 7.400 | 7.460 | 88,422 | -0.09(-1.19%) |
Dec 15, 2023 | 7.510 | 7.630 | 7.380 | 7.550 | 65,745 | +0.04(+0.53%) |
Dec 14, 2023 | 7.570 | 7.750 | 7.462 | 7.510 | 57,965 | -0.16(-2.09%) |
Dec 13, 2023 | 7.190 | 7.700 | 7.190 | 7.670 | 76,790 | +0.42(+5.79%) |
Dec 12, 2023 | 7.400 | 7.604 | 7.220 | 7.250 | 59,204 | -0.14(-1.89%) |
Dec 11, 2023 | 7.820 | 7.820 | 7.320 | 7.390 | 101,959 | -0.47(-5.98%) |
Dec 08, 2023 | 7.710 | 8.000 | 7.610 | 7.860 | 43,695 | +0.06(+0.77%) |
Dec 07, 2023 | 8.360 | 8.360 | 7.660 | 7.800 | 33,348 | -0.05(-0.64%) |
Dec 06, 2023 | 8.000 | 8.180 | 7.830 | 7.850 | 61,054 | +0.04(+0.51%) |
Dec 05, 2023 | 8.030 | 8.104 | 7.798 | 7.810 | 57,324 | -0.27(-3.34%) |
Dec 04, 2023 | 8.270 | 8.530 | 8.010 | 8.080 | 34,075 | -0.32(-3.81%) |
Dec 01, 2023 | 8.450 | 8.580 | 8.026 | 8.400 | 78,029 | -0.19(-2.21%) |
Nov 30, 2023 | 8.410 | 8.710 | 8.350 | 8.590 | 64,599 | +0.15(+1.78%) |
Nov 29, 2023 | 8.510 | 8.690 | 8.320 | 8.440 | 60,423 | -0.05(-0.59%) |
Nov 28, 2023 | 8.250 | 8.500 | 8.230 | 8.490 | 38,328 | +0.16(+1.92%) |
Nov 27, 2023 | 8.470 | 8.555 | 8.330 | 8.330 | 24,585 | -0.14(-1.65%) |
Nov 24, 2023 | 8.500 | 8.500 | 8.270 | 8.470 | 8,718 | +0.04(+0.47%) |
Nov 22, 2023 | 8.360 | 8.580 | 8.190 | 8.430 | 22,728 | +0.03(+0.36%) |
Nov 21, 2023 | 8.240 | 8.420 | 8.087 | 8.400 | 35,089 | +0.06(+0.72%) |
Nov 20, 2023 | 8.140 | 8.450 | 8.030 | 8.340 | 32,219 | +0.08(+0.97%) |
Nov 17, 2023 | 8.470 | 8.530 | 8.215 | 8.260 | 12,816 | -0.05(-0.60%) |
Nov 16, 2023 | 8.500 | 8.620 | 8.090 | 8.310 | 29,403 | -0.19(-2.24%) |
Nov 15, 2023 | 8.160 | 8.596 | 8.160 | 8.500 | 25,454 | +0.26(+3.16%) |
Nov 14, 2023 | 8.050 | 8.300 | 7.970 | 8.240 | 22,286 | +0.19(+2.36%) |
Nov 13, 2023 | 7.860 | 8.300 | 7.860 | 8.050 | 62,044 | +0.05(+0.63%) |
Nov 10, 2023 | 8.030 | 8.455 | 7.670 | 8.000 | 51,241 | -0.09(-1.11%) |
Nov 09, 2023 | 8.410 | 8.430 | 8.040 | 8.090 | 27,373 | -0.23(-2.76%) |
Nov 08, 2023 | 8.380 | 8.630 | 8.205 | 8.320 | 35,504 | -0.24(-2.80%) |
Nov 07, 2023 | 9.070 | 9.210 | 8.560 | 8.560 | 16,351 | -0.50(-5.52%) |
Nov 06, 2023 | 9.060 | 9.240 | 8.900 | 9.060 | 16,154 | +0.13(+1.46%) |
Nov 03, 2023 | 9.040 | 9.115 | 8.795 | 8.930 | 10,816 | +0.05(+0.56%) |
Nov 02, 2023 | 9.030 | 9.045 | 8.870 | 8.880 | 12,067 | -0.15(-1.66%) |