Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.670 | 8.680 | 8.510 | 8.610 | 863,169 | -0.14(-1.60%) |
Jan 30, 2024 | 8.520 | 8.770 | 8.520 | 8.750 | 421,137 | +0.32(+3.80%) |
Jan 29, 2024 | 8.620 | 8.660 | 8.420 | 8.430 | 2,125,209 | -0.22(-2.54%) |
Jan 26, 2024 | 8.650 | 8.740 | 8.600 | 8.650 | 445,216 | +0.04(+0.46%) |
Jan 25, 2024 | 8.650 | 8.720 | 8.550 | 8.610 | 470,423 | +0.02(+0.23%) |
Jan 24, 2024 | 8.680 | 8.750 | 8.550 | 8.590 | 882,677 | +0.05(+0.59%) |
Jan 23, 2024 | 8.340 | 8.560 | 8.290 | 8.540 | 567,191 | +0.24(+2.89%) |
Jan 22, 2024 | 8.230 | 8.360 | 8.190 | 8.300 | 234,964 | -0.01(-0.12%) |
Jan 19, 2024 | 8.320 | 8.330 | 8.170 | 8.310 | 221,926 | +0.00(+0.00%) |
Jan 18, 2024 | 8.250 | 8.320 | 8.200 | 8.310 | 272,497 | +0.08(+0.97%) |
Jan 17, 2024 | 8.160 | 8.270 | 7.970 | 8.230 | 953,513 | +0.02(+0.24%) |
Jan 16, 2024 | 8.360 | 8.410 | 8.190 | 8.210 | 365,780 | -0.20(-2.38%) |
Jan 15, 2024 | 8.400 | 8.460 | 8.270 | 8.410 | 191,650 | +0.10(+1.20%) |
Jan 12, 2024 | 8.430 | 8.490 | 8.240 | 8.310 | 436,702 | +0.05(+0.61%) |
Jan 11, 2024 | 8.370 | 8.410 | 8.180 | 8.260 | 397,127 | -0.11(-1.31%) |
Jan 10, 2024 | 8.420 | 8.440 | 8.310 | 8.370 | 460,992 | +0.00(+0.00%) |
Jan 09, 2024 | 8.350 | 8.410 | 8.240 | 8.370 | 711,366 | +0.09(+1.09%) |
Jan 08, 2024 | 8.200 | 8.320 | 8.200 | 8.280 | 585,994 | -0.07(-0.84%) |
Jan 05, 2024 | 8.350 | 8.380 | 8.290 | 8.350 | 409,043 | +0.00(+0.00%) |
Jan 04, 2024 | 8.450 | 8.470 | 8.320 | 8.350 | 498,439 | -0.06(-0.71%) |
Jan 03, 2024 | 8.340 | 8.440 | 8.220 | 8.410 | 614,003 | -0.02(-0.24%) |
Jan 02, 2024 | 8.550 | 8.620 | 8.400 | 8.430 | 537,963 | -0.05(-0.59%) |
Dec 29, 2023 | 8.480 | 0 | -0.03(-0.35%) | |||
Dec 28, 2023 | 8.790 | 8.850 | 8.490 | 8.510 | 370,102 | -0.31(-3.51%) |
Dec 27, 2023 | 8.800 | 8.940 | 8.690 | 8.820 | 370,894 | +0.00(+0.00%) |
Dec 22, 2023 | 8.820 | 0 | -0.08(-0.90%) | |||
Dec 21, 2023 | 9.040 | 9.100 | 8.880 | 8.900 | 434,539 | -0.08(-0.89%) |
Dec 20, 2023 | 9.260 | 9.270 | 8.970 | 8.980 | 742,679 | -0.23(-2.50%) |
Dec 19, 2023 | 8.970 | 9.350 | 8.860 | 9.210 | 1,594,191 | +0.31(+3.48%) |
Dec 18, 2023 | 9.380 | 9.400 | 8.710 | 8.900 | 1,555,840 | -0.86(-8.81%) |
Dec 15, 2023 | 10.00 | 10.00 | 9.740 | 9.760 | 1,410,999 | -0.27(-2.69%) |
Dec 14, 2023 | 10.10 | 10.16 | 9.930 | 10.03 | 724,673 | +0.02(+0.20%) |
Dec 13, 2023 | 9.210 | 10.02 | 9.150 | 10.01 | 696,558 | +0.76(+8.22%) |
Dec 12, 2023 | 9.410 | 9.510 | 9.120 | 9.250 | 441,066 | -0.15(-1.60%) |
Dec 11, 2023 | 9.230 | 9.410 | 9.150 | 9.400 | 441,556 | +0.11(+1.18%) |
Dec 08, 2023 | 9.420 | 9.580 | 9.260 | 9.290 | 505,754 | -0.27(-2.82%) |
Dec 07, 2023 | 9.670 | 9.720 | 9.530 | 9.560 | 375,875 | -0.06(-0.62%) |
Dec 06, 2023 | 9.820 | 9.880 | 9.540 | 9.620 | 458,432 | -0.10(-1.03%) |
Dec 05, 2023 | 9.740 | 9.840 | 9.660 | 9.720 | 528,898 | -0.03(-0.31%) |
Dec 04, 2023 | 9.940 | 9.970 | 9.730 | 9.750 | 647,375 | -0.31(-3.08%) |
Dec 01, 2023 | 10.03 | 10.20 | 9.920 | 10.06 | 684,495 | +0.04(+0.40%) |
Nov 30, 2023 | 9.770 | 10.16 | 9.680 | 10.02 | 1,348,750 | +0.35(+3.62%) |
Nov 29, 2023 | 9.880 | 9.890 | 9.650 | 9.670 | 422,144 | -0.21(-2.13%) |
Nov 28, 2023 | 9.620 | 9.900 | 9.490 | 9.880 | 766,836 | +0.41(+4.33%) |
Nov 27, 2023 | 9.630 | 9.660 | 9.440 | 9.470 | 772,479 | -0.07(-0.73%) |
Nov 24, 2023 | 9.650 | 9.660 | 9.500 | 9.540 | 162,341 | -0.05(-0.52%) |
Nov 23, 2023 | 9.650 | 9.670 | 9.550 | 9.590 | 41,327 | -0.02(-0.21%) |
Nov 22, 2023 | 9.770 | 9.790 | 9.560 | 9.610 | 294,638 | -0.09(-0.93%) |
Nov 21, 2023 | 9.730 | 9.740 | 9.620 | 9.700 | 502,216 | +0.15(+1.57%) |
Nov 20, 2023 | 9.390 | 9.630 | 9.360 | 9.550 | 489,453 | -0.06(-0.62%) |
Nov 17, 2023 | 9.820 | 9.860 | 9.600 | 9.610 | 540,068 | -0.27(-2.73%) |
Nov 16, 2023 | 9.800 | 9.960 | 9.740 | 9.880 | 559,992 | +0.18(+1.86%) |
Nov 15, 2023 | 9.660 | 9.790 | 9.600 | 9.700 | 546,443 | +0.04(+0.41%) |
Nov 14, 2023 | 9.600 | 9.700 | 9.510 | 9.660 | 399,253 | +0.26(+2.77%) |
Nov 13, 2023 | 9.360 | 9.490 | 9.340 | 9.400 | 321,691 | -0.02(-0.21%) |
Nov 10, 2023 | 9.540 | 9.580 | 9.340 | 9.420 | 322,897 | -0.11(-1.15%) |
Nov 09, 2023 | 9.120 | 9.540 | 9.100 | 9.530 | 631,667 | +0.39(+4.27%) |
Nov 08, 2023 | 9.270 | 9.270 | 8.870 | 9.140 | 849,662 | -0.45(-4.69%) |
Nov 07, 2023 | 9.590 | 9.650 | 9.450 | 9.590 | 492,338 | -0.11(-1.13%) |
Nov 06, 2023 | 9.760 | 9.880 | 9.680 | 9.700 | 384,084 | -0.21(-2.12%) |
Nov 03, 2023 | 9.580 | 9.960 | 9.510 | 9.910 | 907,066 | +0.37(+3.88%) |
Nov 02, 2023 | 9.330 | 9.610 | 9.120 | 9.540 | 1,210,870 | +0.25(+2.69%) |