Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.670 | 8.720 | 8.580 | 8.600 | 7,609,497 | -0.25(-2.82%) |
Jan 30, 2024 | 8.860 | 8.900 | 8.790 | 8.850 | 5,985,823 | -0.14(-1.56%) |
Jan 29, 2024 | 8.960 | 8.990 | 8.850 | 8.990 | 6,161,144 | -0.07(-0.77%) |
Jan 26, 2024 | 8.970 | 9.150 | 8.970 | 9.060 | 6,895,523 | +0.27(+3.07%) |
Jan 25, 2024 | 8.790 | 8.805 | 8.710 | 8.790 | 4,243,900 | +0.01(+0.11%) |
Jan 24, 2024 | 8.920 | 8.970 | 8.780 | 8.780 | 5,052,308 | -0.10(-1.13%) |
Jan 23, 2024 | 8.790 | 8.900 | 8.780 | 8.880 | 6,414,910 | +0.10(+1.14%) |
Jan 22, 2024 | 8.730 | 8.790 | 8.690 | 8.780 | 5,745,677 | +0.11(+1.27%) |
Jan 19, 2024 | 8.560 | 8.690 | 8.540 | 8.670 | 9,024,318 | +0.22(+2.60%) |
Jan 18, 2024 | 8.520 | 8.520 | 8.360 | 8.450 | 7,960,621 | -0.12(-1.40%) |
Jan 17, 2024 | 8.510 | 8.580 | 8.455 | 8.570 | 8,079,655 | -0.05(-0.58%) |
Jan 16, 2024 | 8.560 | 8.620 | 8.510 | 8.620 | 5,620,103 | -0.04(-0.46%) |
Jan 12, 2024 | 8.650 | 8.710 | 8.640 | 8.660 | 6,125,376 | +0.05(+0.58%) |
Jan 11, 2024 | 8.740 | 8.740 | 8.560 | 8.610 | 4,831,913 | -0.17(-1.94%) |
Jan 10, 2024 | 8.900 | 8.900 | 8.760 | 8.780 | 3,722,526 | -0.14(-1.57%) |
Jan 09, 2024 | 8.980 | 8.980 | 8.890 | 8.920 | 5,268,217 | -0.09(-1.00%) |
Jan 08, 2024 | 8.890 | 9.010 | 8.880 | 9.010 | 6,242,948 | +0.03(+0.33%) |
Jan 05, 2024 | 8.960 | 9.040 | 8.920 | 8.980 | 3,778,154 | +0.02(+0.22%) |
Jan 04, 2024 | 8.950 | 9.020 | 8.930 | 8.960 | 3,569,706 | +0.10(+1.13%) |
Jan 03, 2024 | 8.870 | 8.905 | 8.810 | 8.860 | 4,617,632 | +0.01(+0.11%) |
Jan 02, 2024 | 8.780 | 8.915 | 8.760 | 8.850 | 7,082,737 | +0.15(+1.72%) |
Dec 29, 2023 | 8.740 | 8.740 | 8.660 | 8.700 | 4,446,209 | -0.02(-0.23%) |
Dec 28, 2023 | 8.730 | 8.770 | 8.700 | 8.720 | 4,901,043 | -0.02(-0.23%) |
Dec 27, 2023 | 8.730 | 8.790 | 8.710 | 8.740 | 7,098,221 | -0.04(-0.46%) |
Dec 26, 2023 | 8.730 | 8.780 | 8.650 | 8.780 | 4,615,722 | +0.05(+0.57%) |
Dec 22, 2023 | 8.780 | 8.840 | 8.695 | 8.730 | 5,703,639 | -0.04(-0.46%) |
Dec 21, 2023 | 8.690 | 8.800 | 8.690 | 8.770 | 9,448,417 | +0.31(+3.66%) |
Dec 20, 2023 | 8.490 | 8.620 | 8.450 | 8.460 | 8,359,082 | -0.11(-1.28%) |
Dec 19, 2023 | 8.560 | 8.600 | 8.470 | 8.570 | 11,580,187 | +0.08(+0.94%) |
Dec 18, 2023 | 8.590 | 8.610 | 8.430 | 8.490 | 11,120,095 | +0.32(+3.92%) |
Dec 15, 2023 | 8.350 | 8.400 | 8.150 | 8.170 | 11,349,076 | -0.28(-3.31%) |
Dec 14, 2023 | 8.490 | 8.620 | 8.450 | 8.450 | 11,879,039 | +0.10(+1.20%) |
Dec 13, 2023 | 8.230 | 8.360 | 8.105 | 8.350 | 10,282,459 | -0.02(-0.24%) |
Dec 12, 2023 | 8.520 | 8.540 | 8.360 | 8.370 | 10,743,984 | -0.22(-2.56%) |
Dec 11, 2023 | 8.700 | 8.710 | 8.580 | 8.590 | 8,236,018 | -0.14(-1.60%) |
Dec 08, 2023 | 8.800 | 8.820 | 8.720 | 8.730 | 6,036,181 | -0.11(-1.24%) |
Dec 07, 2023 | 8.900 | 8.910 | 8.800 | 8.840 | 9,119,256 | -0.20(-2.21%) |
Dec 06, 2023 | 9.130 | 9.160 | 9.040 | 9.040 | 5,776,785 | +0.01(+0.11%) |
Dec 05, 2023 | 9.090 | 9.110 | 9.030 | 9.030 | 5,236,957 | -0.01(-0.11%) |
Dec 04, 2023 | 9.060 | 9.120 | 9.040 | 9.040 | 6,123,840 | -0.18(-1.95%) |
Dec 01, 2023 | 9.030 | 9.250 | 9.025 | 9.220 | 9,127,742 | +0.16(+1.77%) |
Nov 30, 2023 | 9.090 | 9.130 | 9.020 | 9.060 | 7,073,338 | +0.04(+0.44%) |
Nov 29, 2023 | 8.980 | 9.120 | 8.980 | 9.020 | 8,665,232 | -0.03(-0.33%) |
Nov 28, 2023 | 8.940 | 9.100 | 8.930 | 9.050 | 11,899,547 | +0.00(+0.00%) |
Nov 27, 2023 | 9.040 | 9.069 | 8.980 | 9.050 | 9,610,239 | -0.08(-0.88%) |
Nov 24, 2023 | 9.100 | 9.140 | 9.080 | 9.130 | 4,371,361 | +0.22(+2.47%) |
Nov 22, 2023 | 8.930 | 8.970 | 8.845 | 8.910 | 10,417,714 | +0.07(+0.78%) |
Nov 21, 2023 | 8.870 | 8.893 | 8.789 | 8.841 | 6,170,695 | -0.08(-0.85%) |
Nov 20, 2023 | 8.841 | 8.931 | 8.832 | 8.917 | 4,946,198 | +0.04(+0.43%) |
Nov 17, 2023 | 8.860 | 8.926 | 8.834 | 8.879 | 6,582,391 | +0.19(+2.18%) |
Nov 16, 2023 | 8.765 | 8.832 | 8.680 | 8.690 | 7,172,898 | +0.02(+0.22%) |
Nov 15, 2023 | 8.604 | 8.690 | 8.590 | 8.671 | 9,954,449 | +0.03(+0.33%) |
Nov 14, 2023 | 8.898 | 8.908 | 8.633 | 8.642 | 11,503,630 | -0.38(-4.20%) |
Nov 13, 2023 | 9.031 | 9.083 | 8.960 | 9.021 | 9,031,845 | +0.04(+0.42%) |
Nov 10, 2023 | 8.974 | 8.993 | 8.860 | 8.983 | 6,054,798 | -0.02(-0.21%) |
Nov 09, 2023 | 9.031 | 9.097 | 9.002 | 9.002 | 4,428,193 | +0.00(+0.00%) |
Nov 08, 2023 | 8.993 | 9.050 | 8.964 | 9.002 | 4,319,235 | -0.10(-1.14%) |
Nov 07, 2023 | 9.211 | 9.211 | 9.107 | 9.107 | 3,876,131 | -0.14(-1.54%) |
Nov 06, 2023 | 9.296 | 9.315 | 9.249 | 9.249 | 3,870,764 | +0.01(+0.10%) |
Nov 03, 2023 | 9.135 | 9.287 | 9.135 | 9.239 | 5,490,147 | +0.20(+2.20%) |
Nov 02, 2023 | 8.936 | 9.040 | 8.917 | 9.040 | 4,803,998 | +0.32(+3.70%) |