Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.390 | 8.415 | 8.250 | 8.251 | 37,434 | -0.14(-1.71%) |
Jan 30, 2024 | 8.420 | 8.460 | 8.390 | 8.394 | 9,584 | +0.02(+0.26%) |
Jan 29, 2024 | 8.300 | 8.385 | 8.300 | 8.372 | 15,660 | +0.00(+0.02%) |
Jan 26, 2024 | 8.419 | 8.440 | 8.345 | 8.370 | 21,688 | -0.04(-0.48%) |
Jan 25, 2024 | 8.450 | 8.500 | 8.377 | 8.410 | 11,432 | +0.12(+1.45%) |
Jan 24, 2024 | 8.360 | 8.360 | 8.290 | 8.290 | 26,475 | +0.28(+3.50%) |
Jan 23, 2024 | 8.020 | 8.030 | 7.965 | 8.010 | 45,616 | +0.12(+1.59%) |
Jan 22, 2024 | 7.890 | 7.945 | 7.885 | 7.885 | 63,022 | -0.02(-0.19%) |
Jan 19, 2024 | 7.870 | 7.920 | 7.830 | 7.900 | 30,621 | -0.07(-0.88%) |
Jan 18, 2024 | 7.930 | 7.970 | 7.873 | 7.970 | 68,512 | +0.09(+1.21%) |
Jan 17, 2024 | 7.860 | 7.890 | 7.850 | 7.875 | 29,820 | -0.08(-0.94%) |
Jan 16, 2024 | 7.920 | 7.960 | 7.880 | 7.950 | 51,337 | -0.24(-2.93%) |
Jan 12, 2024 | 8.330 | 8.330 | 8.180 | 8.190 | 43,438 | -0.25(-2.96%) |
Jan 11, 2024 | 8.490 | 8.490 | 8.340 | 8.440 | 27,650 | -0.11(-1.29%) |
Jan 10, 2024 | 8.555 | 8.570 | 8.520 | 8.550 | 10,372 | -0.08(-0.93%) |
Jan 09, 2024 | 8.630 | 8.660 | 8.610 | 8.630 | 28,791 | -0.09(-1.03%) |
Jan 08, 2024 | 8.640 | 8.750 | 8.610 | 8.720 | 27,217 | +0.23(+2.69%) |
Jan 05, 2024 | 8.510 | 8.569 | 8.440 | 8.491 | 29,918 | +0.14(+1.69%) |
Jan 04, 2024 | 8.310 | 8.400 | 8.310 | 8.350 | 27,883 | +0.12(+1.46%) |
Jan 03, 2024 | 8.330 | 8.330 | 8.230 | 8.230 | 38,943 | -0.21(-2.49%) |
Jan 02, 2024 | 8.490 | 8.540 | 8.440 | 8.440 | 58,626 | -0.36(-4.09%) |
Dec 29, 2023 | 8.740 | 8.840 | 8.740 | 8.800 | 53,543 | -0.04(-0.45%) |
Dec 28, 2023 | 8.830 | 8.870 | 8.830 | 8.840 | 22,980 | -0.06(-0.67%) |
Dec 27, 2023 | 8.820 | 8.912 | 8.820 | 8.900 | 29,417 | +0.08(+0.94%) |
Dec 26, 2023 | 8.740 | 8.900 | 8.740 | 8.818 | 11,722 | +0.06(+0.66%) |
Dec 22, 2023 | 8.850 | 8.850 | 8.760 | 8.760 | 125,227 | -0.08(-0.90%) |
Dec 21, 2023 | 8.880 | 8.880 | 8.820 | 8.840 | 45,785 | +0.08(+0.91%) |
Dec 20, 2023 | 8.760 | 8.885 | 8.760 | 8.761 | 11,637 | -0.12(-1.36%) |
Dec 19, 2023 | 8.770 | 8.900 | 8.770 | 8.881 | 21,429 | +0.18(+2.09%) |
Dec 18, 2023 | 8.710 | 8.740 | 8.621 | 8.700 | 8,252 | -0.16(-1.81%) |
Dec 15, 2023 | 8.820 | 8.865 | 8.780 | 8.860 | 11,812 | -0.12(-1.33%) |
Dec 14, 2023 | 9.100 | 9.100 | 8.900 | 8.979 | 34,278 | +0.26(+2.97%) |
Dec 13, 2023 | 8.700 | 8.790 | 8.600 | 8.720 | 32,422 | -0.16(-1.80%) |
Dec 12, 2023 | 8.760 | 8.880 | 8.740 | 8.880 | 49,455 | +0.12(+1.43%) |
Dec 11, 2023 | 8.796 | 8.800 | 8.670 | 8.755 | 97,575 | -0.23(-2.61%) |
Dec 08, 2023 | 9.040 | 9.040 | 8.967 | 8.990 | 13,384 | -0.11(-1.21%) |
Dec 07, 2023 | 9.070 | 9.110 | 8.980 | 9.100 | 38,902 | -0.10(-1.09%) |
Dec 06, 2023 | 9.130 | 9.270 | 9.130 | 9.200 | 27,986 | +0.23(+2.56%) |
Dec 05, 2023 | 9.060 | 9.070 | 8.940 | 8.970 | 170,507 | -0.02(-0.22%) |
Dec 04, 2023 | 8.920 | 8.990 | 8.920 | 8.990 | 15,510 | +0.03(+0.33%) |
Dec 01, 2023 | 8.850 | 8.960 | 8.807 | 8.960 | 20,422 | +0.28(+3.20%) |
Nov 30, 2023 | 8.601 | 8.720 | 8.600 | 8.682 | 27,126 | -0.14(-1.56%) |
Nov 29, 2023 | 8.830 | 8.864 | 8.780 | 8.820 | 26,332 | +0.25(+2.92%) |
Nov 28, 2023 | 8.570 | 8.570 | 8.500 | 8.570 | 13,267 | +0.09(+1.06%) |
Nov 27, 2023 | 8.420 | 8.480 | 8.400 | 8.480 | 15,482 | -0.09(-1.05%) |
Nov 24, 2023 | 8.520 | 8.580 | 8.500 | 8.570 | 7,670 | -0.08(-0.92%) |
Nov 22, 2023 | 8.640 | 8.690 | 8.620 | 8.650 | 8,518 | +0.11(+1.29%) |
Nov 21, 2023 | 8.620 | 8.660 | 8.520 | 8.540 | 22,729 | -0.16(-1.85%) |
Nov 20, 2023 | 8.610 | 8.717 | 8.610 | 8.701 | 17,052 | +0.04(+0.48%) |
Nov 17, 2023 | 8.760 | 8.760 | 8.600 | 8.660 | 85,186 | +0.18(+2.12%) |
Nov 16, 2023 | 8.430 | 8.540 | 8.430 | 8.480 | 14,040 | -0.04(-0.47%) |
Nov 15, 2023 | 8.500 | 8.600 | 8.500 | 8.520 | 35,760 | +0.09(+1.07%) |
Nov 14, 2023 | 8.310 | 8.510 | 8.310 | 8.430 | 28,751 | +0.20(+2.43%) |
Nov 13, 2023 | 8.110 | 8.252 | 8.110 | 8.230 | 33,422 | +0.11(+1.37%) |
Nov 10, 2023 | 8.050 | 8.129 | 8.010 | 8.119 | 9,736 | -0.10(-1.23%) |
Nov 09, 2023 | 8.210 | 8.320 | 8.200 | 8.220 | 36,207 | +0.02(+0.24%) |
Nov 08, 2023 | 8.120 | 8.290 | 8.120 | 8.200 | 32,985 | +0.26(+3.27%) |
Nov 07, 2023 | 7.980 | 7.980 | 7.840 | 7.940 | 22,048 | -0.01(-0.13%) |
Nov 06, 2023 | 8.060 | 8.060 | 7.910 | 7.950 | 63,977 | -0.21(-2.57%) |
Nov 03, 2023 | 8.090 | 8.230 | 8.010 | 8.160 | 113,668 | +0.63(+8.37%) |
Nov 02, 2023 | 7.490 | 7.620 | 7.490 | 7.530 | 82,893 | +0.53(+7.57%) |