Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.910 | 8.160 | 7.320 | 7.440 | 1,694,614 | -0.86(-10.36%) |
Jan 30, 2024 | 8.200 | 8.385 | 8.190 | 8.300 | 254,616 | -0.03(-0.36%) |
Jan 29, 2024 | 8.170 | 8.330 | 7.990 | 8.330 | 290,595 | +0.20(+2.46%) |
Jan 26, 2024 | 8.140 | 8.200 | 8.005 | 8.130 | 344,937 | +0.06(+0.74%) |
Jan 25, 2024 | 8.170 | 8.280 | 7.925 | 8.070 | 416,967 | +0.01(+0.12%) |
Jan 24, 2024 | 8.210 | 8.235 | 7.955 | 8.060 | 445,833 | -0.01(-0.12%) |
Jan 23, 2024 | 7.920 | 8.155 | 7.920 | 8.070 | 495,558 | +0.34(+4.40%) |
Jan 22, 2024 | 7.610 | 7.755 | 7.525 | 7.730 | 352,040 | +0.12(+1.58%) |
Jan 19, 2024 | 7.620 | 7.640 | 7.300 | 7.610 | 455,189 | -0.05(-0.65%) |
Jan 18, 2024 | 7.610 | 7.670 | 7.450 | 7.660 | 328,283 | +0.06(+0.79%) |
Jan 17, 2024 | 7.560 | 7.645 | 7.465 | 7.600 | 447,234 | -0.09(-1.17%) |
Jan 16, 2024 | 7.820 | 7.830 | 7.625 | 7.690 | 449,297 | -0.23(-2.90%) |
Jan 12, 2024 | 8.270 | 8.270 | 7.860 | 7.920 | 414,887 | -0.16(-1.98%) |
Jan 11, 2024 | 8.270 | 8.294 | 8.040 | 8.080 | 520,963 | -0.27(-3.23%) |
Jan 10, 2024 | 8.420 | 8.490 | 8.270 | 8.350 | 335,562 | -0.14(-1.65%) |
Jan 09, 2024 | 8.990 | 9.050 | 8.470 | 8.490 | 363,407 | -0.56(-6.19%) |
Jan 08, 2024 | 8.840 | 9.095 | 8.780 | 9.050 | 359,517 | +0.13(+1.46%) |
Jan 05, 2024 | 8.980 | 9.110 | 8.870 | 8.920 | 416,658 | -0.12(-1.33%) |
Jan 04, 2024 | 9.210 | 9.230 | 8.960 | 9.040 | 291,132 | -0.11(-1.20%) |
Jan 03, 2024 | 9.270 | 9.325 | 9.115 | 9.150 | 322,976 | -0.19(-2.03%) |
Jan 02, 2024 | 9.290 | 9.540 | 9.290 | 9.340 | 281,224 | +0.03(+0.32%) |
Dec 29, 2023 | 9.480 | 9.500 | 9.274 | 9.310 | 503,246 | -0.15(-1.59%) |
Dec 28, 2023 | 9.620 | 9.660 | 9.410 | 9.460 | 293,118 | -0.15(-1.56%) |
Dec 27, 2023 | 9.800 | 9.800 | 9.570 | 9.610 | 260,553 | -0.17(-1.74%) |
Dec 26, 2023 | 9.620 | 9.870 | 9.600 | 9.780 | 364,965 | +0.19(+1.98%) |
Dec 22, 2023 | 9.400 | 9.720 | 9.380 | 9.590 | 501,018 | +0.23(+2.46%) |
Dec 21, 2023 | 9.250 | 9.420 | 9.175 | 9.360 | 551,126 | +0.17(+1.85%) |
Dec 20, 2023 | 9.470 | 9.480 | 9.160 | 9.190 | 266,681 | -0.20(-2.13%) |
Dec 19, 2023 | 9.280 | 9.480 | 9.271 | 9.390 | 295,567 | +0.20(+2.18%) |
Dec 18, 2023 | 9.260 | 9.300 | 9.130 | 9.190 | 354,880 | -0.01(-0.11%) |
Dec 15, 2023 | 9.560 | 9.580 | 9.170 | 9.200 | 776,128 | -0.22(-2.34%) |
Dec 14, 2023 | 9.560 | 9.840 | 9.400 | 9.420 | 420,226 | +0.03(+0.32%) |
Dec 13, 2023 | 8.790 | 9.425 | 8.760 | 9.390 | 528,050 | +0.56(+6.34%) |
Dec 12, 2023 | 8.860 | 8.930 | 8.740 | 8.830 | 406,118 | -0.11(-1.23%) |
Dec 11, 2023 | 9.030 | 9.030 | 8.880 | 8.940 | 368,808 | -0.11(-1.22%) |
Dec 08, 2023 | 9.040 | 9.170 | 9.005 | 9.050 | 285,722 | +0.00(+0.00%) |
Dec 07, 2023 | 8.790 | 9.065 | 8.780 | 9.050 | 282,738 | +0.32(+3.67%) |
Dec 06, 2023 | 8.790 | 8.940 | 8.730 | 8.730 | 254,737 | -0.01(-0.11%) |
Dec 05, 2023 | 8.890 | 8.890 | 8.712 | 8.740 | 263,590 | -0.13(-1.47%) |
Dec 04, 2023 | 8.980 | 9.110 | 8.760 | 8.870 | 284,802 | -0.18(-1.99%) |
Dec 01, 2023 | 8.500 | 9.105 | 8.480 | 9.050 | 523,520 | +0.48(+5.60%) |
Nov 30, 2023 | 8.690 | 8.770 | 8.540 | 8.570 | 494,892 | -0.10(-1.15%) |
Nov 29, 2023 | 8.430 | 8.705 | 8.380 | 8.670 | 374,571 | +0.34(+4.08%) |
Nov 28, 2023 | 8.370 | 8.431 | 8.290 | 8.330 | 415,547 | -0.08(-0.95%) |
Nov 27, 2023 | 8.360 | 8.485 | 8.280 | 8.410 | 409,223 | -0.09(-1.06%) |
Nov 24, 2023 | 8.340 | 8.655 | 8.340 | 8.500 | 211,801 | +0.17(+2.04%) |
Nov 22, 2023 | 8.220 | 8.360 | 8.090 | 8.330 | 321,962 | +0.06(+0.73%) |
Nov 21, 2023 | 8.410 | 8.505 | 8.260 | 8.270 | 439,983 | -0.23(-2.71%) |
Nov 20, 2023 | 8.500 | 8.550 | 8.410 | 8.500 | 366,120 | +0.05(+0.59%) |
Nov 17, 2023 | 8.580 | 8.630 | 8.315 | 8.450 | 606,841 | -0.06(-0.71%) |
Nov 16, 2023 | 8.740 | 8.850 | 8.440 | 8.510 | 430,283 | -0.24(-2.74%) |
Nov 15, 2023 | 8.580 | 8.830 | 8.500 | 8.750 | 412,610 | +0.13(+1.51%) |
Nov 14, 2023 | 8.590 | 8.670 | 8.500 | 8.620 | 655,545 | +0.30(+3.61%) |
Nov 13, 2023 | 8.220 | 8.405 | 8.195 | 8.320 | 545,545 | +0.11(+1.34%) |
Nov 10, 2023 | 8.190 | 8.400 | 8.080 | 8.210 | 544,807 | +0.01(+0.12%) |
Nov 09, 2023 | 7.930 | 8.300 | 7.850 | 8.200 | 746,566 | +0.38(+4.86%) |
Nov 08, 2023 | 7.870 | 7.920 | 7.715 | 7.820 | 669,828 | -0.03(-0.38%) |
Nov 07, 2023 | 8.190 | 8.252 | 7.760 | 7.850 | 620,908 | -0.47(-5.65%) |
Nov 06, 2023 | 9.060 | 9.090 | 8.305 | 8.320 | 794,488 | -0.81(-8.87%) |
Nov 03, 2023 | 9.330 | 9.800 | 8.875 | 9.130 | 1,057,585 | +0.15(+1.67%) |
Nov 02, 2023 | 8.770 | 9.120 | 8.430 | 8.980 | 1,320,369 | -0.20(-2.18%) |