Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.390 | 9.410 | 9.380 | 9.380 | 638,768 | -0.01(-0.11%) |
Jan 30, 2024 | 9.390 | 9.410 | 9.380 | 9.390 | 696,444 | +0.01(+0.11%) |
Jan 29, 2024 | 9.390 | 9.410 | 9.370 | 9.380 | 777,585 | +0.01(+0.11%) |
Jan 26, 2024 | 9.370 | 9.390 | 9.370 | 9.370 | 1,001,870 | +0.00(+0.00%) |
Jan 25, 2024 | 9.380 | 9.400 | 9.370 | 9.370 | 1,439,091 | +0.00(+0.00%) |
Jan 24, 2024 | 9.390 | 9.410 | 9.370 | 9.370 | 1,084,690 | -0.01(-0.11%) |
Jan 23, 2024 | 9.390 | 9.410 | 9.370 | 9.380 | 1,189,575 | +0.00(+0.00%) |
Jan 22, 2024 | 9.380 | 9.400 | 9.370 | 9.380 | 1,548,265 | +0.00(+0.00%) |
Jan 19, 2024 | 9.400 | 9.410 | 9.370 | 9.380 | 3,068,927 | +0.00(+0.00%) |
Jan 18, 2024 | 9.430 | 9.470 | 9.370 | 9.380 | 5,131,964 | -0.04(-0.42%) |
Jan 17, 2024 | 9.430 | 9.450 | 9.410 | 9.420 | 4,301,911 | -0.03(-0.32%) |
Jan 16, 2024 | 9.450 | 9.520 | 9.380 | 9.450 | 8,920,939 | +1.05(+12.47%) |
Jan 12, 2024 | 8.382 | 8.512 | 8.342 | 8.402 | 485,846 | +0.06(+0.72%) |
Jan 11, 2024 | 8.283 | 8.352 | 8.003 | 8.342 | 615,082 | +0.12(+1.46%) |
Jan 10, 2024 | 7.963 | 8.243 | 7.963 | 8.223 | 541,291 | +0.26(+3.26%) |
Jan 09, 2024 | 7.744 | 8.078 | 7.614 | 7.963 | 617,433 | +0.15(+1.92%) |
Jan 08, 2024 | 8.462 | 8.562 | 7.724 | 7.814 | 1,345,101 | -0.38(-4.63%) |
Jan 05, 2024 | 7.983 | 8.233 | 7.863 | 8.193 | 1,435,552 | +0.23(+2.88%) |
Jan 04, 2024 | 7.424 | 8.023 | 7.364 | 7.963 | 1,124,759 | +0.58(+7.84%) |
Jan 03, 2024 | 7.534 | 7.584 | 7.344 | 7.384 | 546,478 | -0.18(-2.37%) |
Jan 02, 2024 | 7.843 | 7.883 | 7.469 | 7.564 | 835,252 | -0.30(-3.81%) |
Dec 29, 2023 | 7.903 | 8.063 | 7.644 | 7.863 | 1,027,935 | -0.06(-0.76%) |
Dec 28, 2023 | 7.754 | 8.023 | 7.634 | 7.923 | 879,158 | +0.14(+1.79%) |
Dec 27, 2023 | 7.724 | 7.876 | 7.697 | 7.784 | 738,952 | +0.13(+1.69%) |
Dec 26, 2023 | 7.394 | 7.714 | 7.394 | 7.654 | 645,137 | +0.26(+3.51%) |
Dec 22, 2023 | 7.434 | 7.484 | 7.305 | 7.394 | 386,059 | +0.01(+0.14%) |
Dec 21, 2023 | 7.135 | 7.404 | 7.035 | 7.384 | 541,107 | +0.35(+4.96%) |
Dec 20, 2023 | 7.384 | 7.404 | 7.025 | 7.035 | 917,739 | -0.36(-4.86%) |
Dec 19, 2023 | 7.305 | 7.457 | 7.255 | 7.394 | 580,812 | +0.10(+1.37%) |
Dec 18, 2023 | 7.285 | 7.374 | 7.085 | 7.295 | 629,018 | +0.03(+0.41%) |
Dec 15, 2023 | 7.873 | 7.923 | 7.185 | 7.265 | 1,112,898 | -0.56(-7.14%) |
Dec 14, 2023 | 8.223 | 8.362 | 7.678 | 7.823 | 802,874 | -0.42(-5.08%) |
Dec 13, 2023 | 8.043 | 8.263 | 7.774 | 8.243 | 1,013,108 | +0.25(+3.12%) |
Dec 12, 2023 | 8.023 | 8.103 | 7.804 | 7.993 | 392,671 | -0.04(-0.50%) |
Dec 11, 2023 | 7.794 | 8.183 | 7.735 | 8.033 | 939,682 | +0.21(+2.68%) |
Dec 08, 2023 | 7.784 | 7.893 | 7.714 | 7.823 | 487,277 | +0.03(+0.38%) |
Dec 07, 2023 | 7.444 | 7.794 | 7.354 | 7.794 | 621,857 | +0.36(+4.83%) |
Dec 06, 2023 | 7.644 | 7.714 | 7.384 | 7.434 | 563,849 | -0.12(-1.59%) |
Dec 05, 2023 | 7.634 | 7.664 | 6.586 | 7.554 | 1,441,062 | -0.19(-2.45%) |
Dec 04, 2023 | 7.784 | 8.163 | 7.614 | 7.744 | 1,080,786 | -0.07(-0.89%) |
Dec 01, 2023 | 7.574 | 7.953 | 7.394 | 7.814 | 1,841,675 | +0.28(+3.71%) |
Nov 30, 2023 | 7.564 | 7.589 | 7.394 | 7.534 | 456,409 | +0.07(+0.94%) |
Nov 29, 2023 | 7.464 | 7.654 | 7.354 | 7.464 | 510,207 | +0.02(+0.27%) |
Nov 28, 2023 | 7.494 | 7.554 | 7.255 | 7.444 | 433,857 | +0.00(+0.00%) |
Nov 27, 2023 | 7.654 | 7.763 | 7.305 | 7.444 | 1,128,011 | -0.22(-2.86%) |
Nov 24, 2023 | 7.564 | 7.823 | 7.494 | 7.664 | 508,370 | +0.11(+1.45%) |
Nov 22, 2023 | 7.754 | 7.804 | 7.504 | 7.554 | 541,019 | -0.10(-1.30%) |
Nov 21, 2023 | 7.255 | 7.754 | 7.255 | 7.654 | 830,427 | +0.39(+5.36%) |
Nov 20, 2023 | 7.105 | 7.504 | 7.095 | 7.265 | 782,803 | +0.25(+3.56%) |
Nov 17, 2023 | 7.055 | 7.094 | 6.896 | 7.015 | 620,493 | +0.04(+0.57%) |
Nov 16, 2023 | 7.234 | 7.523 | 6.861 | 6.975 | 774,371 | -0.38(-5.14%) |
Nov 15, 2023 | 7.513 | 7.582 | 6.995 | 7.354 | 1,269,639 | -0.05(-0.67%) |
Nov 14, 2023 | 7.612 | 7.712 | 7.324 | 7.403 | 1,551,083 | -0.06(-0.80%) |
Nov 13, 2023 | 7.562 | 7.811 | 6.936 | 7.463 | 1,376,990 | -0.09(-1.19%) |
Nov 10, 2023 | 7.941 | 8.010 | 7.483 | 7.553 | 1,059,162 | -0.04(-0.52%) |
Nov 09, 2023 | 7.314 | 7.941 | 6.727 | 7.592 | 3,840,450 | +1.40(+22.67%) |
Nov 08, 2023 | 6.100 | 6.199 | 5.931 | 6.189 | 519,634 | +0.12(+1.97%) |
Nov 07, 2023 | 6.010 | 6.080 | 5.871 | 6.070 | 250,105 | +0.09(+1.50%) |
Nov 06, 2023 | 6.000 | 6.000 | 5.856 | 5.980 | 299,026 | +0.04(+0.67%) |
Nov 03, 2023 | 5.851 | 6.020 | 5.841 | 5.941 | 216,681 | +0.14(+2.40%) |
Nov 02, 2023 | 5.851 | 5.985 | 5.756 | 5.801 | 266,007 | +0.03(+0.52%) |