Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.220 | 8.220 | 7.830 | 7.830 | 11,966 | -0.34(-4.16%) |
Jan 30, 2024 | 8.285 | 8.285 | 8.160 | 8.170 | 11,985 | -0.08(-0.97%) |
Jan 29, 2024 | 8.430 | 8.480 | 8.140 | 8.250 | 23,278 | -0.22(-2.60%) |
Jan 26, 2024 | 8.690 | 8.690 | 8.320 | 8.470 | 17,143 | -0.13(-1.51%) |
Jan 25, 2024 | 8.700 | 8.700 | 8.259 | 8.600 | 18,322 | +0.06(+0.70%) |
Jan 24, 2024 | 8.520 | 8.740 | 8.140 | 8.540 | 23,840 | +0.18(+2.15%) |
Jan 23, 2024 | 8.640 | 8.710 | 8.110 | 8.360 | 16,668 | -0.17(-1.99%) |
Jan 22, 2024 | 8.190 | 8.620 | 8.101 | 8.530 | 37,693 | +0.40(+4.92%) |
Jan 19, 2024 | 8.140 | 8.150 | 7.960 | 8.130 | 26,314 | +0.07(+0.87%) |
Jan 18, 2024 | 8.040 | 8.110 | 7.900 | 8.060 | 34,437 | -0.10(-1.23%) |
Jan 17, 2024 | 8.100 | 8.220 | 8.100 | 8.160 | 15,730 | -0.06(-0.73%) |
Jan 16, 2024 | 8.260 | 8.350 | 8.010 | 8.220 | 24,572 | -0.13(-1.56%) |
Jan 12, 2024 | 8.720 | 8.727 | 8.310 | 8.350 | 23,361 | -0.22(-2.57%) |
Jan 11, 2024 | 8.382 | 8.634 | 8.350 | 8.570 | 18,901 | -0.07(-0.81%) |
Jan 10, 2024 | 8.600 | 8.825 | 8.523 | 8.640 | 18,015 | -0.10(-1.14%) |
Jan 09, 2024 | 8.770 | 8.944 | 8.415 | 8.740 | 18,385 | -0.19(-2.13%) |
Jan 08, 2024 | 8.630 | 8.990 | 8.630 | 8.930 | 28,851 | +0.32(+3.72%) |
Jan 05, 2024 | 8.640 | 9.010 | 8.260 | 8.610 | 44,913 | -0.01(-0.12%) |
Jan 04, 2024 | 8.940 | 8.940 | 8.450 | 8.620 | 70,645 | -0.22(-2.49%) |
Jan 03, 2024 | 9.140 | 9.290 | 8.710 | 8.840 | 145,028 | -0.20(-2.21%) |
Jan 02, 2024 | 9.000 | 9.345 | 8.740 | 9.040 | 69,138 | +0.04(+0.44%) |
Dec 29, 2023 | 8.920 | 9.210 | 8.820 | 9.000 | 19,777 | -0.01(-0.11%) |
Dec 28, 2023 | 9.270 | 9.520 | 8.945 | 9.010 | 42,234 | -0.34(-3.64%) |
Dec 27, 2023 | 9.420 | 9.630 | 9.290 | 9.350 | 28,712 | -0.13(-1.37%) |
Dec 26, 2023 | 9.470 | 9.581 | 9.340 | 9.480 | 33,582 | +0.07(+0.74%) |
Dec 22, 2023 | 9.710 | 9.720 | 9.270 | 9.410 | 27,692 | -0.19(-1.98%) |
Dec 21, 2023 | 9.570 | 9.720 | 9.270 | 9.600 | 57,608 | +0.14(+1.48%) |
Dec 20, 2023 | 9.410 | 9.750 | 9.320 | 9.460 | 86,366 | +0.09(+0.96%) |
Dec 19, 2023 | 9.130 | 9.410 | 9.130 | 9.370 | 49,082 | +0.24(+2.63%) |
Dec 18, 2023 | 9.030 | 9.200 | 8.950 | 9.130 | 39,237 | +0.24(+2.70%) |
Dec 15, 2023 | 8.780 | 8.990 | 7.960 | 8.890 | 212,040 | +0.18(+2.07%) |
Dec 14, 2023 | 8.990 | 9.160 | 8.620 | 8.710 | 41,522 | -0.17(-1.91%) |
Dec 13, 2023 | 8.450 | 8.980 | 8.440 | 8.880 | 34,770 | +0.41(+4.84%) |
Dec 12, 2023 | 8.820 | 9.162 | 8.440 | 8.470 | 58,719 | -0.43(-4.83%) |
Dec 11, 2023 | 8.390 | 9.200 | 8.390 | 8.900 | 103,642 | +0.38(+4.46%) |
Dec 08, 2023 | 8.235 | 8.660 | 8.235 | 8.520 | 22,844 | +0.19(+2.28%) |
Dec 07, 2023 | 8.240 | 8.330 | 8.239 | 8.330 | 17,549 | +0.23(+2.84%) |
Dec 06, 2023 | 8.190 | 8.340 | 8.014 | 8.100 | 34,751 | +0.00(+0.00%) |
Dec 05, 2023 | 8.100 | 8.200 | 7.980 | 8.100 | 16,103 | +0.05(+0.62%) |
Dec 04, 2023 | 8.000 | 8.100 | 7.970 | 8.050 | 23,953 | +0.07(+0.81%) |
Dec 01, 2023 | 7.907 | 8.000 | 7.870 | 7.985 | 28,973 | +0.03(+0.31%) |
Nov 30, 2023 | 7.910 | 8.000 | 7.840 | 7.960 | 13,766 | +0.00(+0.00%) |
Nov 29, 2023 | 7.923 | 8.000 | 7.920 | 7.960 | 17,321 | +0.21(+2.71%) |
Nov 28, 2023 | 7.910 | 7.990 | 7.720 | 7.750 | 14,304 | -0.15(-1.90%) |
Nov 27, 2023 | 8.000 | 8.000 | 7.840 | 7.900 | 18,443 | -0.10(-1.25%) |
Nov 24, 2023 | 7.990 | 8.000 | 7.710 | 8.000 | 22,480 | +0.10(+1.27%) |
Nov 22, 2023 | 7.880 | 7.940 | 7.790 | 7.900 | 7,388 | -0.03(-0.38%) |
Nov 21, 2023 | 8.100 | 8.100 | 7.756 | 7.930 | 31,104 | -0.14(-1.73%) |
Nov 20, 2023 | 8.070 | 8.100 | 7.980 | 8.070 | 32,674 | -0.01(-0.12%) |
Nov 17, 2023 | 7.900 | 8.090 | 7.800 | 8.080 | 26,752 | +0.19(+2.41%) |
Nov 16, 2023 | 7.900 | 7.900 | 7.820 | 7.890 | 22,812 | +0.07(+0.90%) |
Nov 15, 2023 | 7.700 | 7.880 | 7.640 | 7.820 | 37,286 | +0.12(+1.56%) |
Nov 14, 2023 | 7.420 | 7.700 | 7.270 | 7.700 | 62,867 | +0.49(+6.80%) |
Nov 13, 2023 | 7.050 | 7.400 | 7.000 | 7.210 | 29,300 | -0.20(-2.70%) |
Nov 10, 2023 | 7.325 | 7.450 | 7.104 | 7.410 | 13,665 | +0.14(+1.93%) |
Nov 09, 2023 | 7.310 | 7.630 | 7.250 | 7.270 | 21,903 | -0.22(-2.94%) |
Nov 08, 2023 | 7.710 | 7.710 | 7.409 | 7.490 | 19,118 | -0.11(-1.45%) |
Nov 07, 2023 | 7.590 | 7.650 | 7.350 | 7.600 | 19,652 | +0.09(+1.20%) |
Nov 06, 2023 | 7.200 | 7.550 | 7.060 | 7.510 | 13,804 | +0.15(+2.04%) |
Nov 03, 2023 | 7.260 | 7.360 | 7.230 | 7.360 | 11,768 | +0.15(+2.08%) |
Nov 02, 2023 | 6.910 | 7.250 | 6.890 | 7.210 | 20,722 | +0.32(+4.64%) |