Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.044 | 9.143 | 9.044 | 9.143 | 10,319 | +0.10(+1.09%) |
Jan 30, 2024 | 9.014 | 9.044 | 8.955 | 9.044 | 52,664 | +0.09(+0.99%) |
Jan 29, 2024 | 8.905 | 8.985 | 8.857 | 8.955 | 10,463 | +0.12(+1.34%) |
Jan 26, 2024 | 8.985 | 8.985 | 8.817 | 8.836 | 23,826 | -0.10(-1.11%) |
Jan 25, 2024 | 8.975 | 9.054 | 8.925 | 8.935 | 22,606 | -0.03(-0.33%) |
Jan 24, 2024 | 9.024 | 9.054 | 8.925 | 8.965 | 37,410 | +0.01(+0.11%) |
Jan 23, 2024 | 8.985 | 8.985 | 8.925 | 8.955 | 11,318 | +0.00(+0.00%) |
Jan 22, 2024 | 8.965 | 8.965 | 8.889 | 8.955 | 41,562 | +0.09(+1.00%) |
Jan 19, 2024 | 8.876 | 8.930 | 8.866 | 8.866 | 19,965 | -0.01(-0.11%) |
Jan 18, 2024 | 9.074 | 9.074 | 8.818 | 8.876 | 22,627 | -0.01(-0.11%) |
Jan 17, 2024 | 8.925 | 8.940 | 8.856 | 8.886 | 23,939 | -0.03(-0.33%) |
Jan 16, 2024 | 8.985 | 8.983 | 8.856 | 8.915 | 47,255 | +0.00(+0.00%) |
Jan 12, 2024 | 8.935 | 8.955 | 8.915 | 8.915 | 6,838 | +0.00(+0.00%) |
Jan 11, 2024 | 8.905 | 8.945 | 8.867 | 8.915 | 17,341 | +0.05(+0.51%) |
Jan 10, 2024 | 8.939 | 8.939 | 8.801 | 8.870 | 31,434 | -0.04(-0.44%) |
Jan 09, 2024 | 8.890 | 8.919 | 8.860 | 8.909 | 15,771 | +0.00(+0.00%) |
Jan 08, 2024 | 8.830 | 8.919 | 8.830 | 8.909 | 26,571 | +0.08(+0.89%) |
Jan 05, 2024 | 8.830 | 8.830 | 8.801 | 8.830 | 24,675 | +0.00(+0.00%) |
Jan 04, 2024 | 8.811 | 8.850 | 8.742 | 8.830 | 36,123 | +0.02(+0.22%) |
Jan 03, 2024 | 8.771 | 8.812 | 8.727 | 8.811 | 24,798 | +0.07(+0.78%) |
Jan 02, 2024 | 8.732 | 8.771 | 8.697 | 8.743 | 23,639 | +0.05(+0.58%) |
Dec 29, 2023 | 8.732 | 8.754 | 8.683 | 8.693 | 59,842 | -0.02(-0.23%) |
Dec 28, 2023 | 8.752 | 8.771 | 8.707 | 8.712 | 55,202 | -0.01(-0.11%) |
Dec 27, 2023 | 8.742 | 8.771 | 8.693 | 8.722 | 44,097 | -0.02(-0.23%) |
Dec 26, 2023 | 8.771 | 8.840 | 8.717 | 8.742 | 86,248 | +0.01(+0.11%) |
Dec 22, 2023 | 8.781 | 8.781 | 8.653 | 8.732 | 96,946 | +0.01(+0.11%) |
Dec 21, 2023 | 8.693 | 8.742 | 8.633 | 8.722 | 56,036 | +0.04(+0.45%) |
Dec 20, 2023 | 8.722 | 8.771 | 8.624 | 8.683 | 56,678 | +0.00(+0.00%) |
Dec 19, 2023 | 8.702 | 8.762 | 8.633 | 8.683 | 53,953 | -0.01(-0.11%) |
Dec 18, 2023 | 8.683 | 8.712 | 8.668 | 8.693 | 28,423 | -0.01(-0.11%) |
Dec 15, 2023 | 8.791 | 8.791 | 8.679 | 8.702 | 27,761 | -0.05(-0.56%) |
Dec 14, 2023 | 8.762 | 8.766 | 8.694 | 8.752 | 28,032 | +0.07(+0.86%) |
Dec 13, 2023 | 8.696 | 8.696 | 8.559 | 8.677 | 43,764 | +0.08(+0.91%) |
Dec 12, 2023 | 8.618 | 8.667 | 8.569 | 8.598 | 39,682 | +0.03(+0.34%) |
Dec 11, 2023 | 8.569 | 8.667 | 8.549 | 8.569 | 39,683 | +0.02(+0.23%) |
Dec 08, 2023 | 8.647 | 8.647 | 8.510 | 8.549 | 86,041 | -0.07(-0.80%) |
Dec 07, 2023 | 8.647 | 8.647 | 8.598 | 8.618 | 50,360 | +0.02(+0.23%) |
Dec 06, 2023 | 8.736 | 8.736 | 8.598 | 8.598 | 41,763 | -0.10(-1.13%) |
Dec 05, 2023 | 8.628 | 8.736 | 8.490 | 8.696 | 130,088 | +0.11(+1.26%) |
Dec 04, 2023 | 8.667 | 8.775 | 8.588 | 8.588 | 63,275 | -0.07(-0.79%) |
Dec 01, 2023 | 8.578 | 8.795 | 8.510 | 8.657 | 127,832 | +0.10(+1.15%) |
Nov 30, 2023 | 8.628 | 8.647 | 8.539 | 8.559 | 50,121 | -0.07(-0.80%) |
Nov 29, 2023 | 8.588 | 8.667 | 8.529 | 8.628 | 33,830 | +0.11(+1.27%) |
Nov 28, 2023 | 8.569 | 8.588 | 8.510 | 8.520 | 38,357 | +0.00(+0.00%) |
Nov 27, 2023 | 8.637 | 8.662 | 8.520 | 8.520 | 40,128 | -0.07(-0.80%) |
Nov 24, 2023 | 8.608 | 8.608 | 8.549 | 8.588 | 6,277 | +0.03(+0.34%) |
Nov 22, 2023 | 8.578 | 8.586 | 8.520 | 8.559 | 28,922 | +0.03(+0.35%) |
Nov 21, 2023 | 8.539 | 8.598 | 8.500 | 8.529 | 7,329 | -0.02(-0.23%) |
Nov 20, 2023 | 8.500 | 8.559 | 8.490 | 8.549 | 26,384 | +0.00(+0.00%) |
Nov 17, 2023 | 8.578 | 8.677 | 8.500 | 8.549 | 78,817 | -0.03(-0.34%) |
Nov 16, 2023 | 8.588 | 8.637 | 8.530 | 8.578 | 59,125 | +0.10(+1.16%) |
Nov 15, 2023 | 8.500 | 8.500 | 8.431 | 8.480 | 33,085 | +0.00(+0.00%) |
Nov 14, 2023 | 8.451 | 8.529 | 8.441 | 8.480 | 55,671 | +0.11(+1.36%) |
Nov 13, 2023 | 8.513 | 8.572 | 8.347 | 8.366 | 56,010 | -0.08(-0.93%) |
Nov 10, 2023 | 8.474 | 8.562 | 8.445 | 8.445 | 32,609 | -0.03(-0.35%) |
Nov 09, 2023 | 8.592 | 8.601 | 8.474 | 8.474 | 17,896 | -0.10(-1.14%) |
Nov 08, 2023 | 8.572 | 8.660 | 8.484 | 8.572 | 41,117 | -0.03(-0.34%) |
Nov 07, 2023 | 8.572 | 8.680 | 8.533 | 8.601 | 30,069 | +0.05(+0.57%) |
Nov 06, 2023 | 8.758 | 8.758 | 8.523 | 8.552 | 27,103 | -0.23(-2.58%) |
Nov 03, 2023 | 8.445 | 8.815 | 8.327 | 8.779 | 72,365 | +0.38(+4.56%) |
Nov 02, 2023 | 8.405 | 8.454 | 8.327 | 8.396 | 38,147 | +0.02(+0.23%) |