Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.240 | 8.265 | 7.525 | 7.550 | 753,957 | -0.72(-8.71%) |
Jan 30, 2024 | 8.700 | 8.860 | 8.260 | 8.270 | 400,664 | -0.49(-5.59%) |
Jan 29, 2024 | 8.460 | 8.790 | 7.897 | 8.760 | 516,457 | +0.28(+3.30%) |
Jan 26, 2024 | 8.300 | 8.630 | 8.245 | 8.480 | 445,497 | +0.26(+3.16%) |
Jan 25, 2024 | 8.950 | 8.950 | 8.160 | 8.220 | 488,492 | -0.46(-5.30%) |
Jan 24, 2024 | 8.760 | 8.980 | 8.670 | 8.680 | 535,903 | -0.08(-0.91%) |
Jan 23, 2024 | 8.770 | 8.795 | 8.540 | 8.760 | 616,664 | +0.14(+1.62%) |
Jan 22, 2024 | 8.540 | 8.710 | 8.460 | 8.620 | 769,018 | +0.35(+4.23%) |
Jan 19, 2024 | 8.360 | 8.360 | 7.990 | 8.270 | 563,661 | -0.04(-0.48%) |
Jan 18, 2024 | 8.040 | 8.690 | 7.580 | 8.310 | 788,858 | +0.36(+4.53%) |
Jan 17, 2024 | 7.870 | 7.960 | 7.820 | 7.950 | 407,225 | -0.07(-0.87%) |
Jan 16, 2024 | 8.190 | 8.156 | 7.890 | 8.020 | 518,313 | -0.19(-2.31%) |
Jan 12, 2024 | 8.500 | 8.550 | 8.165 | 8.210 | 514,991 | -0.13(-1.56%) |
Jan 11, 2024 | 8.400 | 8.465 | 8.120 | 8.340 | 686,277 | -0.14(-1.65%) |
Jan 10, 2024 | 8.410 | 8.520 | 8.110 | 8.480 | 910,292 | +0.03(+0.36%) |
Jan 09, 2024 | 8.680 | 8.785 | 8.415 | 8.450 | 1,495,270 | -0.45(-5.06%) |
Jan 08, 2024 | 8.000 | 9.030 | 8.000 | 8.900 | 2,592,177 | +0.83(+10.29%) |
Jan 05, 2024 | 7.930 | 8.270 | 7.910 | 8.070 | 1,147,629 | -0.09(-1.10%) |
Jan 04, 2024 | 8.240 | 8.330 | 8.040 | 8.160 | 850,897 | -0.04(-0.49%) |
Jan 03, 2024 | 8.720 | 8.730 | 7.981 | 8.200 | 1,071,013 | -0.67(-7.55%) |
Jan 02, 2024 | 8.990 | 9.191 | 8.720 | 8.870 | 746,746 | -0.25(-2.74%) |
Dec 29, 2023 | 9.390 | 9.490 | 9.100 | 9.120 | 754,123 | -0.33(-3.49%) |
Dec 28, 2023 | 9.420 | 9.515 | 9.000 | 9.450 | 416,257 | +0.02(+0.21%) |
Dec 27, 2023 | 9.470 | 9.535 | 9.325 | 9.430 | 637,589 | -0.06(-0.63%) |
Dec 26, 2023 | 9.510 | 9.870 | 9.450 | 9.490 | 821,661 | -0.02(-0.21%) |
Dec 22, 2023 | 9.250 | 9.540 | 9.250 | 9.510 | 616,486 | +0.29(+3.15%) |
Dec 21, 2023 | 9.400 | 9.550 | 9.171 | 9.220 | 532,303 | -0.11(-1.18%) |
Dec 20, 2023 | 9.510 | 9.600 | 9.190 | 9.330 | 901,314 | -0.17(-1.79%) |
Dec 19, 2023 | 9.200 | 9.545 | 9.060 | 9.500 | 942,608 | +0.29(+3.15%) |
Dec 18, 2023 | 9.160 | 9.480 | 8.860 | 9.210 | 1,047,782 | +0.13(+1.43%) |
Dec 15, 2023 | 9.000 | 9.130 | 8.710 | 9.080 | 3,335,476 | +0.16(+1.79%) |
Dec 14, 2023 | 8.320 | 9.000 | 8.280 | 8.920 | 1,297,897 | +0.90(+11.22%) |
Dec 13, 2023 | 7.500 | 8.040 | 7.440 | 8.020 | 798,944 | +0.47(+6.23%) |
Dec 12, 2023 | 7.700 | 7.710 | 7.520 | 7.550 | 668,925 | -0.14(-1.82%) |
Dec 11, 2023 | 7.660 | 7.755 | 7.470 | 7.690 | 648,774 | +0.03(+0.39%) |
Dec 08, 2023 | 7.620 | 7.810 | 7.100 | 7.660 | 707,447 | +0.00(+0.00%) |
Dec 07, 2023 | 7.300 | 7.660 | 7.200 | 7.660 | 824,745 | +0.34(+4.64%) |
Dec 06, 2023 | 7.490 | 7.599 | 7.290 | 7.320 | 755,289 | -0.10(-1.35%) |
Dec 05, 2023 | 7.320 | 7.485 | 7.320 | 7.420 | 1,077,680 | +0.06(+0.82%) |
Dec 04, 2023 | 7.120 | 7.475 | 7.120 | 7.360 | 1,125,925 | +0.19(+2.65%) |
Dec 01, 2023 | 6.890 | 7.200 | 6.800 | 7.170 | 1,146,239 | +0.23(+3.31%) |
Nov 30, 2023 | 6.900 | 7.080 | 6.755 | 6.940 | 1,630,948 | +0.08(+1.17%) |
Nov 29, 2023 | 6.940 | 7.225 | 6.740 | 6.860 | 1,262,558 | +0.00(+0.00%) |
Nov 28, 2023 | 6.770 | 6.940 | 6.720 | 6.860 | 1,086,092 | +0.06(+0.88%) |
Nov 27, 2023 | 6.910 | 7.055 | 6.780 | 6.800 | 2,035,325 | -0.19(-2.72%) |
Nov 24, 2023 | 6.640 | 7.065 | 6.640 | 6.990 | 815,510 | +0.29(+4.33%) |
Nov 22, 2023 | 6.260 | 6.760 | 6.200 | 6.700 | 1,343,555 | +0.51(+8.24%) |
Nov 21, 2023 | 6.040 | 6.280 | 6.025 | 6.190 | 1,088,692 | +0.11(+1.81%) |
Nov 20, 2023 | 5.900 | 6.120 | 5.830 | 6.080 | 1,390,217 | +0.10(+1.67%) |
Nov 17, 2023 | 5.910 | 6.040 | 5.750 | 5.980 | 1,939,038 | +0.11(+1.87%) |
Nov 16, 2023 | 5.680 | 5.929 | 5.660 | 5.870 | 1,122,781 | +0.16(+2.80%) |
Nov 15, 2023 | 5.470 | 5.845 | 5.470 | 5.710 | 1,326,433 | +0.24(+4.39%) |
Nov 14, 2023 | 5.120 | 5.470 | 4.925 | 5.470 | 1,452,166 | +0.51(+10.28%) |
Nov 13, 2023 | 4.850 | 4.990 | 4.700 | 4.960 | 1,143,968 | +0.06(+1.22%) |
Nov 10, 2023 | 4.780 | 4.995 | 4.595 | 4.900 | 1,149,845 | +0.12(+2.62%) |
Nov 09, 2023 | 5.010 | 5.055 | 4.770 | 4.775 | 806,311 | -0.22(-4.50%) |
Nov 08, 2023 | 3.800 | 5.000 | 3.800 | 5.000 | 1,103,252 | +0.55(+12.36%) |
Nov 07, 2023 | 4.370 | 4.505 | 4.235 | 4.450 | 1,126,127 | +0.09(+2.06%) |
Nov 06, 2023 | 4.510 | 4.510 | 4.250 | 4.360 | 846,827 | -0.03(-0.68%) |
Nov 03, 2023 | 4.400 | 4.600 | 4.360 | 4.390 | 961,322 | +0.10(+2.33%) |
Nov 02, 2023 | 4.370 | 4.395 | 4.210 | 4.290 | 741,999 | +0.07(+1.66%) |