Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.820 | 9.404 | 8.810 | 9.315 | 14,639,931 | +0.35(+3.87%) |
Jan 30, 2024 | 8.820 | 9.047 | 8.800 | 8.968 | 10,412,964 | -0.04(-0.44%) |
Jan 29, 2024 | 8.919 | 9.028 | 8.832 | 9.008 | 9,400,439 | +0.07(+0.78%) |
Jan 26, 2024 | 8.671 | 8.973 | 8.631 | 8.939 | 4,662,841 | +0.11(+1.23%) |
Jan 25, 2024 | 8.919 | 9.097 | 8.775 | 8.830 | 5,941,064 | -0.03(-0.34%) |
Jan 24, 2024 | 8.978 | 9.018 | 8.750 | 8.859 | 13,824,548 | +0.36(+4.20%) |
Jan 23, 2024 | 8.721 | 8.919 | 8.443 | 8.503 | 10,269,787 | +0.16(+1.90%) |
Jan 22, 2024 | 8.215 | 8.393 | 8.116 | 8.344 | 14,850,039 | -0.09(-1.06%) |
Jan 19, 2024 | 8.463 | 8.631 | 8.280 | 8.433 | 16,340,660 | -0.24(-2.74%) |
Jan 18, 2024 | 8.800 | 8.983 | 8.532 | 8.671 | 9,456,315 | +0.04(+0.46%) |
Jan 17, 2024 | 8.612 | 8.711 | 8.433 | 8.631 | 13,292,535 | -0.30(-3.33%) |
Jan 16, 2024 | 8.958 | 9.072 | 8.850 | 8.929 | 13,926,830 | -0.38(-4.05%) |
Jan 12, 2024 | 9.384 | 9.493 | 9.196 | 9.305 | 10,028,683 | -0.04(-0.42%) |
Jan 11, 2024 | 9.028 | 9.444 | 9.028 | 9.345 | 17,586,402 | +0.39(+4.31%) |
Jan 10, 2024 | 8.721 | 9.018 | 8.696 | 8.958 | 11,599,834 | +0.23(+2.61%) |
Jan 09, 2024 | 8.602 | 8.760 | 8.567 | 8.730 | 7,503,528 | +0.04(+0.46%) |
Jan 08, 2024 | 8.621 | 8.725 | 8.463 | 8.691 | 5,860,480 | -0.10(-1.13%) |
Jan 05, 2024 | 8.958 | 9.087 | 8.780 | 8.790 | 6,111,313 | -0.16(-1.77%) |
Jan 04, 2024 | 8.780 | 9.067 | 8.760 | 8.948 | 9,332,107 | +0.15(+1.69%) |
Jan 03, 2024 | 8.730 | 8.825 | 8.631 | 8.800 | 8,079,916 | +0.15(+1.72%) |
Jan 02, 2024 | 8.740 | 8.800 | 8.557 | 8.651 | 5,480,910 | -0.28(-3.11%) |
Dec 29, 2023 | 8.621 | 9.003 | 8.562 | 8.929 | 9,157,345 | +0.28(+3.21%) |
Dec 28, 2023 | 8.621 | 8.810 | 8.612 | 8.651 | 5,159,657 | +0.16(+1.87%) |
Dec 27, 2023 | 8.612 | 8.621 | 8.443 | 8.493 | 5,422,949 | -0.05(-0.58%) |
Dec 26, 2023 | 8.552 | 8.790 | 8.512 | 8.542 | 4,942,430 | +0.11(+1.29%) |
Dec 22, 2023 | 8.265 | 8.587 | 8.076 | 8.433 | 9,601,264 | -0.35(-3.95%) |
Dec 21, 2023 | 8.651 | 8.790 | 8.584 | 8.780 | 7,157,513 | +0.29(+3.38%) |
Dec 20, 2023 | 8.522 | 8.661 | 8.473 | 8.493 | 6,144,151 | -0.20(-2.28%) |
Dec 19, 2023 | 8.651 | 8.785 | 8.532 | 8.691 | 6,093,379 | +0.02(+0.23%) |
Dec 18, 2023 | 8.701 | 8.760 | 8.592 | 8.671 | 4,382,255 | -0.13(-1.46%) |
Dec 15, 2023 | 8.939 | 9.048 | 8.656 | 8.800 | 7,623,564 | -0.14(-1.55%) |
Dec 14, 2023 | 8.889 | 9.057 | 8.810 | 8.939 | 8,072,572 | +0.04(+0.45%) |
Dec 13, 2023 | 8.800 | 9.117 | 8.681 | 8.899 | 10,365,170 | +0.04(+0.45%) |
Dec 12, 2023 | 8.265 | 9.107 | 8.185 | 8.859 | 24,535,794 | +0.55(+6.68%) |
Dec 11, 2023 | 8.136 | 8.374 | 8.057 | 8.304 | 6,679,979 | +0.16(+1.95%) |
Dec 08, 2023 | 7.878 | 8.220 | 7.853 | 8.146 | 6,771,743 | +0.13(+1.61%) |
Dec 07, 2023 | 7.977 | 8.106 | 7.948 | 8.017 | 5,807,726 | +0.04(+0.50%) |
Dec 06, 2023 | 8.304 | 8.325 | 7.933 | 7.977 | 5,306,058 | -0.05(-0.62%) |
Dec 05, 2023 | 8.027 | 8.105 | 7.928 | 8.027 | 5,107,984 | -0.19(-2.29%) |
Dec 04, 2023 | 8.275 | 8.364 | 8.166 | 8.215 | 6,970,257 | -0.14(-1.66%) |
Dec 01, 2023 | 8.255 | 8.547 | 8.235 | 8.354 | 6,254,424 | -0.08(-0.94%) |
Nov 30, 2023 | 8.175 | 8.483 | 7.957 | 8.433 | 11,437,006 | +0.18(+2.16%) |
Nov 29, 2023 | 8.205 | 8.314 | 8.166 | 8.255 | 7,057,854 | -0.07(-0.83%) |
Nov 28, 2023 | 8.304 | 8.433 | 8.289 | 8.324 | 4,474,149 | +0.00(+0.00%) |
Nov 27, 2023 | 8.374 | 8.413 | 8.265 | 8.324 | 5,886,440 | -0.20(-2.33%) |
Nov 24, 2023 | 8.324 | 8.522 | 8.275 | 8.522 | 4,206,519 | +0.13(+1.53%) |
Nov 22, 2023 | 8.602 | 8.612 | 8.304 | 8.394 | 13,568,193 | -0.22(-2.53%) |
Nov 21, 2023 | 8.661 | 8.909 | 8.572 | 8.612 | 9,536,825 | -0.25(-2.80%) |
Nov 20, 2023 | 8.324 | 8.909 | 8.304 | 8.859 | 11,704,677 | +0.56(+6.81%) |
Nov 17, 2023 | 8.324 | 8.413 | 8.205 | 8.294 | 4,989,684 | -0.10(-1.18%) |
Nov 16, 2023 | 8.225 | 8.512 | 8.066 | 8.394 | 13,274,908 | +0.22(+2.67%) |
Nov 15, 2023 | 7.759 | 8.503 | 7.759 | 8.175 | 17,422,136 | +0.58(+7.70%) |
Nov 14, 2023 | 7.531 | 7.695 | 6.704 | 7.591 | 30,596,558 | +0.23(+3.10%) |
Nov 13, 2023 | 7.373 | 7.383 | 7.224 | 7.363 | 8,996,273 | +0.06(+0.81%) |
Nov 10, 2023 | 7.294 | 7.333 | 7.066 | 7.303 | 10,291,050 | -0.08(-1.07%) |
Nov 09, 2023 | 7.403 | 7.551 | 7.373 | 7.383 | 7,670,163 | -0.08(-1.06%) |
Nov 08, 2023 | 7.343 | 7.655 | 7.323 | 7.462 | 8,903,615 | +0.11(+1.48%) |
Nov 07, 2023 | 7.353 | 7.422 | 7.274 | 7.353 | 6,436,438 | -0.09(-1.20%) |
Nov 06, 2023 | 7.541 | 7.650 | 7.422 | 7.442 | 6,151,280 | +0.02(+0.27%) |
Nov 03, 2023 | 7.274 | 7.507 | 7.274 | 7.422 | 5,628,675 | +0.23(+3.17%) |
Nov 02, 2023 | 7.175 | 7.224 | 7.130 | 7.194 | 4,263,904 | +0.05(+0.69%) |