Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.820 | 8.890 | 8.610 | 8.650 | 671,884 | -0.22(-2.48%) |
Jan 30, 2024 | 8.880 | 8.900 | 8.800 | 8.870 | 353,303 | -0.02(-0.22%) |
Jan 29, 2024 | 8.990 | 8.990 | 8.750 | 8.890 | 664,861 | -0.10(-1.11%) |
Jan 26, 2024 | 8.780 | 8.990 | 8.740 | 8.990 | 737,338 | +0.22(+2.51%) |
Jan 25, 2024 | 8.770 | 8.780 | 8.676 | 8.770 | 388,339 | +0.08(+0.92%) |
Jan 24, 2024 | 8.600 | 8.700 | 8.540 | 8.690 | 587,423 | +0.15(+1.76%) |
Jan 23, 2024 | 8.520 | 8.550 | 8.470 | 8.540 | 488,553 | +0.00(+0.00%) |
Jan 22, 2024 | 8.350 | 8.570 | 8.350 | 8.540 | 630,598 | +0.19(+2.28%) |
Jan 19, 2024 | 8.500 | 8.500 | 8.350 | 8.350 | 806,275 | -0.12(-1.42%) |
Jan 18, 2024 | 8.540 | 8.570 | 8.380 | 8.470 | 958,759 | +0.00(+0.00%) |
Jan 17, 2024 | 8.470 | 8.530 | 8.400 | 8.470 | 687,468 | -0.07(-0.82%) |
Jan 16, 2024 | 8.710 | 8.726 | 8.510 | 8.540 | 803,219 | -0.17(-1.95%) |
Jan 12, 2024 | 8.810 | 8.850 | 8.664 | 8.710 | 855,787 | -0.01(-0.11%) |
Jan 11, 2024 | 8.900 | 8.949 | 8.700 | 8.720 | 1,245,280 | -0.14(-1.58%) |
Jan 10, 2024 | 8.840 | 8.890 | 8.755 | 8.860 | 1,151,032 | +0.11(+1.26%) |
Jan 09, 2024 | 8.750 | 8.750 | 8.640 | 8.750 | 538,579 | -0.02(-0.23%) |
Jan 08, 2024 | 8.750 | 8.800 | 8.670 | 8.770 | 690,457 | -0.01(-0.11%) |
Jan 05, 2024 | 8.760 | 8.790 | 8.690 | 8.780 | 765,840 | +0.00(+0.00%) |
Jan 04, 2024 | 8.780 | 8.850 | 8.750 | 8.780 | 667,381 | +0.00(+0.00%) |
Jan 03, 2024 | 8.640 | 8.810 | 8.580 | 8.780 | 938,838 | +0.18(+2.09%) |
Jan 02, 2024 | 8.720 | 8.730 | 8.550 | 8.600 | 870,993 | +0.04(+0.47%) |
Dec 29, 2023 | 8.599 | 8.609 | 8.560 | 8.560 | 795,615 | -0.01(-0.11%) |
Dec 28, 2023 | 8.560 | 8.611 | 8.531 | 8.570 | 587,025 | +0.02(+0.23%) |
Dec 27, 2023 | 8.579 | 8.599 | 8.531 | 8.550 | 784,597 | -0.01(-0.11%) |
Dec 26, 2023 | 8.492 | 8.589 | 8.482 | 8.560 | 1,087,955 | +0.12(+1.39%) |
Dec 22, 2023 | 8.453 | 8.482 | 8.389 | 8.443 | 596,947 | +0.03(+0.35%) |
Dec 21, 2023 | 8.375 | 8.419 | 8.355 | 8.414 | 744,802 | +0.09(+1.05%) |
Dec 20, 2023 | 8.404 | 8.433 | 8.326 | 8.326 | 826,291 | -0.05(-0.58%) |
Dec 19, 2023 | 8.375 | 8.414 | 8.316 | 8.375 | 515,380 | +0.02(+0.23%) |
Dec 18, 2023 | 8.375 | 8.391 | 8.277 | 8.355 | 766,825 | +0.11(+1.30%) |
Dec 15, 2023 | 8.375 | 8.375 | 8.229 | 8.248 | 458,403 | -0.07(-0.82%) |
Dec 14, 2023 | 8.385 | 8.423 | 8.307 | 8.316 | 745,047 | +0.08(+0.95%) |
Dec 13, 2023 | 8.131 | 8.248 | 8.082 | 8.238 | 550,710 | +0.12(+1.44%) |
Dec 12, 2023 | 8.151 | 8.160 | 8.035 | 8.121 | 641,573 | -0.05(-0.60%) |
Dec 11, 2023 | 8.336 | 8.336 | 8.162 | 8.170 | 636,679 | -0.10(-1.18%) |
Dec 08, 2023 | 8.160 | 8.287 | 8.132 | 8.268 | 686,552 | +0.13(+1.56%) |
Dec 07, 2023 | 8.151 | 8.180 | 8.075 | 8.141 | 634,002 | +0.05(+0.60%) |
Dec 06, 2023 | 8.209 | 8.248 | 8.092 | 8.092 | 765,266 | -0.13(-1.54%) |
Dec 05, 2023 | 8.375 | 8.384 | 8.194 | 8.219 | 796,401 | -0.13(-1.52%) |
Dec 04, 2023 | 8.424 | 8.428 | 8.282 | 8.346 | 911,350 | -0.08(-0.93%) |
Dec 01, 2023 | 8.355 | 8.433 | 8.316 | 8.424 | 1,136,554 | +0.07(+0.82%) |
Nov 30, 2023 | 8.170 | 8.355 | 8.170 | 8.355 | 963,657 | +0.19(+2.39%) |
Nov 29, 2023 | 8.141 | 8.229 | 8.136 | 8.160 | 715,746 | +0.04(+0.48%) |
Nov 28, 2023 | 8.219 | 8.277 | 8.121 | 8.121 | 839,059 | -0.09(-1.07%) |
Nov 27, 2023 | 8.238 | 8.238 | 8.170 | 8.209 | 477,309 | -0.02(-0.24%) |
Nov 24, 2023 | 8.190 | 8.229 | 8.160 | 8.229 | 406,627 | +0.08(+0.96%) |
Nov 22, 2023 | 7.995 | 8.151 | 7.975 | 8.151 | 709,883 | +0.12(+1.46%) |
Nov 21, 2023 | 8.063 | 8.082 | 8.015 | 8.034 | 832,169 | -0.03(-0.36%) |
Nov 20, 2023 | 8.092 | 8.092 | 8.004 | 8.063 | 936,212 | +0.03(+0.36%) |
Nov 17, 2023 | 8.082 | 8.180 | 7.995 | 8.034 | 1,527,731 | +0.00(+0.00%) |
Nov 16, 2023 | 8.063 | 8.073 | 7.975 | 8.034 | 465,679 | -0.08(-0.96%) |
Nov 15, 2023 | 8.082 | 8.136 | 8.073 | 8.112 | 440,272 | +0.07(+0.85%) |
Nov 14, 2023 | 8.024 | 8.158 | 8.024 | 8.043 | 837,204 | +0.10(+1.23%) |
Nov 13, 2023 | 7.936 | 7.965 | 7.853 | 7.946 | 392,067 | +0.03(+0.37%) |
Nov 10, 2023 | 7.926 | 7.936 | 7.863 | 7.917 | 306,117 | +0.08(+1.00%) |
Nov 09, 2023 | 7.848 | 7.887 | 7.819 | 7.839 | 481,961 | +0.02(+0.25%) |
Nov 08, 2023 | 7.917 | 7.936 | 7.770 | 7.819 | 1,029,257 | -0.12(-1.47%) |
Nov 07, 2023 | 8.024 | 8.039 | 7.910 | 7.936 | 890,763 | -0.19(-2.28%) |
Nov 06, 2023 | 8.258 | 8.268 | 8.102 | 8.121 | 333,929 | -0.12(-1.42%) |
Nov 03, 2023 | 8.287 | 8.297 | 8.190 | 8.238 | 532,641 | -0.02(-0.24%) |
Nov 02, 2023 | 7.995 | 8.258 | 7.990 | 8.258 | 624,737 | +0.28(+3.55%) |