Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.430 | 8.586 | 8.430 | 8.480 | 6,306 | -0.02(-0.24%) |
Jan 30, 2024 | 8.460 | 8.500 | 8.460 | 8.500 | 733 | -0.08(-0.93%) |
Jan 29, 2024 | 8.860 | 8.860 | 8.510 | 8.580 | 10,937 | +0.08(+0.94%) |
Jan 26, 2024 | 8.450 | 8.618 | 8.450 | 8.500 | 6,645 | +0.08(+0.95%) |
Jan 25, 2024 | 8.420 | 8.442 | 8.415 | 8.420 | 8,759 | +0.02(+0.24%) |
Jan 24, 2024 | 8.350 | 8.450 | 8.350 | 8.400 | 10,448 | +0.06(+0.72%) |
Jan 23, 2024 | 8.250 | 8.340 | 8.250 | 8.340 | 2,501 | -0.01(-0.12%) |
Jan 22, 2024 | 8.360 | 8.390 | 8.350 | 8.350 | 5,084 | +0.04(+0.44%) |
Jan 19, 2024 | 8.289 | 8.340 | 8.289 | 8.313 | 1,820 | -0.04(-0.44%) |
Jan 18, 2024 | 8.290 | 8.370 | 8.290 | 8.350 | 2,650 | -0.01(-0.12%) |
Jan 17, 2024 | 8.270 | 8.500 | 8.270 | 8.360 | 12,334 | -0.03(-0.36%) |
Jan 16, 2024 | 8.890 | 8.890 | 8.340 | 8.390 | 12,940 | -0.09(-1.12%) |
Jan 12, 2024 | 8.940 | 8.940 | 8.350 | 8.485 | 28,336 | -0.12(-1.45%) |
Jan 11, 2024 | 8.560 | 8.610 | 8.560 | 8.610 | 4,676 | -0.09(-1.03%) |
Jan 10, 2024 | 8.970 | 8.970 | 8.670 | 8.700 | 2,796 | +0.08(+0.93%) |
Jan 09, 2024 | 8.600 | 8.620 | 8.600 | 8.620 | 650 | -0.05(-0.53%) |
Jan 08, 2024 | 8.615 | 8.670 | 8.615 | 8.666 | 4,309 | +0.08(+0.88%) |
Jan 05, 2024 | 8.560 | 8.630 | 8.560 | 8.590 | 3,846 | +0.08(+0.94%) |
Jan 04, 2024 | 8.310 | 8.519 | 8.310 | 8.510 | 5,171 | +0.02(+0.24%) |
Jan 03, 2024 | 8.460 | 8.510 | 8.390 | 8.490 | 6,905 | -0.05(-0.59%) |
Jan 02, 2024 | 8.580 | 8.580 | 8.525 | 8.540 | 2,480 | -0.08(-0.93%) |
Dec 28, 2023 | 8.620 | 292 | -0.01(-0.06%) | |||
Dec 27, 2023 | 8.640 | 8.670 | 8.345 | 8.626 | 8,915 | -0.00(-0.06%) |
Dec 26, 2023 | 8.601 | 8.631 | 8.572 | 8.631 | 5,671 | +0.05(+0.57%) |
Dec 22, 2023 | 8.542 | 8.601 | 8.542 | 8.581 | 5,748 | -0.08(-0.91%) |
Dec 21, 2023 | 8.713 | 8.713 | 8.640 | 8.660 | 7,077 | +0.07(+0.80%) |
Dec 20, 2023 | 8.590 | 8.631 | 8.590 | 8.591 | 6,684 | -0.01(-0.11%) |
Dec 19, 2023 | 8.414 | 8.631 | 8.414 | 8.601 | 9,583 | +0.05(+0.58%) |
Dec 18, 2023 | 8.571 | 8.601 | 8.522 | 8.552 | 2,217 | +0.03(+0.32%) |
Dec 15, 2023 | 8.532 | 8.581 | 8.473 | 8.524 | 19,118 | -0.01(-0.09%) |
Dec 14, 2023 | 8.463 | 8.571 | 8.448 | 8.532 | 22,217 | +0.09(+1.05%) |
Dec 13, 2023 | 8.384 | 8.458 | 8.316 | 8.444 | 7,418 | +0.11(+1.30%) |
Dec 11, 2023 | 8.335 | 10 | +0.00(+0.00%) | |||
Dec 08, 2023 | 8.227 | 8.335 | 8.227 | 8.335 | 23,288 | +0.03(+0.36%) |
Dec 07, 2023 | 8.286 | 8.306 | 8.178 | 8.306 | 11,585 | +0.00(+0.00%) |
Dec 06, 2023 | 8.355 | 8.384 | 8.296 | 8.306 | 2,493 | +0.05(+0.60%) |
Dec 05, 2023 | 8.138 | 8.316 | 8.138 | 8.257 | 3,847 | -0.01(-0.12%) |
Dec 04, 2023 | 8.266 | 8.286 | 8.266 | 8.266 | 2,346 | -0.11(-1.29%) |
Dec 01, 2023 | 8.276 | 8.375 | 8.266 | 8.375 | 1,120 | +0.05(+0.59%) |
Nov 30, 2023 | 8.316 | 8.325 | 8.316 | 8.325 | 1,228 | +0.02(+0.24%) |
Nov 29, 2023 | 8.158 | 8.335 | 8.158 | 8.306 | 2,000 | +0.06(+0.71%) |
Nov 28, 2023 | 8.247 | 8.247 | 8.247 | 8.247 | 2,455 | -0.03(-0.36%) |
Nov 27, 2023 | 8.266 | 8.276 | 8.266 | 8.276 | 5,264 | +0.01(+0.13%) |
Nov 24, 2023 | 8.138 | 8.265 | 8.138 | 8.265 | 1,204 | +0.06(+0.71%) |
Nov 22, 2023 | 8.188 | 8.207 | 8.188 | 8.207 | 7,889 | +0.04(+0.48%) |
Nov 21, 2023 | 8.198 | 8.198 | 8.158 | 8.168 | 4,792 | -0.02(-0.23%) |
Nov 20, 2023 | 8.187 | 8.187 | 8.187 | 8.187 | 470 | +0.06(+0.71%) |
Nov 17, 2023 | 8.325 | 8.325 | 8.129 | 8.129 | 967 | +0.07(+0.86%) |
Nov 16, 2023 | 8.069 | 8.099 | 7.843 | 8.060 | 6,864 | +0.00(+0.00%) |
Nov 15, 2023 | 8.099 | 8.119 | 8.060 | 8.060 | 3,979 | +0.01(+0.12%) |
Nov 14, 2023 | 7.853 | 8.084 | 7.853 | 8.050 | 23,629 | +0.22(+2.76%) |
Nov 13, 2023 | 7.794 | 7.848 | 7.794 | 7.833 | 3,454 | -0.04(-0.49%) |
Nov 10, 2023 | 7.922 | 7.922 | 7.627 | 7.872 | 5,374 | -0.04(-0.51%) |
Nov 09, 2023 | 7.853 | 7.922 | 7.853 | 7.912 | 3,497 | +0.07(+0.88%) |
Nov 08, 2023 | 7.794 | 7.843 | 7.794 | 7.843 | 3,006 | +0.05(+0.67%) |
Nov 07, 2023 | 7.816 | 7.833 | 7.784 | 7.791 | 6,536 | -0.08(-1.05%) |
Nov 06, 2023 | 7.892 | 7.892 | 7.873 | 7.873 | 619 | +0.00(+0.00%) |
Nov 03, 2023 | 7.794 | 7.883 | 7.794 | 7.873 | 2,273 | +0.09(+1.14%) |
Nov 02, 2023 | 7.745 | 7.784 | 7.745 | 7.784 | 1,016 | +0.21(+2.72%) |