Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.570 | 9.780 | 9.380 | 9.420 | 25,958 | -0.30(-3.09%) |
Jan 30, 2024 | 9.810 | 9.810 | 9.550 | 9.720 | 44,290 | -0.02(-0.21%) |
Jan 29, 2024 | 9.700 | 9.810 | 9.570 | 9.740 | 44,648 | +0.01(+0.10%) |
Jan 26, 2024 | 9.590 | 9.820 | 9.500 | 9.730 | 72,581 | +0.14(+1.46%) |
Jan 25, 2024 | 9.540 | 9.610 | 9.420 | 9.590 | 52,388 | +0.13(+1.37%) |
Jan 24, 2024 | 9.340 | 9.520 | 9.340 | 9.460 | 61,412 | +0.12(+1.28%) |
Jan 23, 2024 | 9.000 | 9.340 | 9.000 | 9.340 | 80,865 | +0.32(+3.55%) |
Jan 22, 2024 | 8.870 | 9.070 | 8.870 | 9.020 | 49,921 | +0.12(+1.35%) |
Jan 19, 2024 | 8.950 | 9.140 | 8.780 | 8.900 | 113,148 | -0.03(-0.34%) |
Jan 18, 2024 | 8.580 | 8.950 | 8.490 | 8.930 | 94,132 | +0.40(+4.69%) |
Jan 17, 2024 | 8.360 | 8.570 | 8.100 | 8.530 | 88,658 | +0.11(+1.31%) |
Jan 16, 2024 | 8.210 | 8.450 | 8.210 | 8.420 | 80,252 | +0.04(+0.48%) |
Jan 15, 2024 | 8.210 | 8.390 | 8.190 | 8.380 | 30,498 | +0.28(+3.46%) |
Jan 12, 2024 | 8.000 | 8.150 | 7.950 | 8.100 | 68,392 | +0.20(+2.53%) |
Jan 11, 2024 | 7.910 | 7.930 | 7.770 | 7.900 | 49,138 | +0.00(+0.00%) |
Jan 10, 2024 | 7.760 | 7.910 | 7.710 | 7.900 | 37,754 | +0.08(+1.02%) |
Jan 09, 2024 | 7.760 | 7.840 | 7.690 | 7.820 | 16,984 | +0.02(+0.26%) |
Jan 08, 2024 | 7.670 | 7.820 | 7.590 | 7.800 | 20,575 | +0.03(+0.39%) |
Jan 05, 2024 | 7.710 | 7.820 | 7.620 | 7.770 | 43,446 | +0.04(+0.52%) |
Jan 04, 2024 | 7.830 | 7.840 | 7.680 | 7.730 | 14,257 | -0.04(-0.51%) |
Jan 03, 2024 | 7.520 | 7.810 | 7.520 | 7.770 | 23,174 | +0.01(+0.13%) |
Jan 02, 2024 | 7.660 | 8.000 | 7.650 | 7.760 | 44,672 | +0.20(+2.65%) |
Dec 29, 2023 | 7.560 | 0 | -0.09(-1.18%) | |||
Dec 28, 2023 | 7.780 | 7.780 | 7.620 | 7.650 | 21,357 | -0.13(-1.67%) |
Dec 27, 2023 | 7.930 | 7.930 | 7.710 | 7.780 | 20,697 | -0.03(-0.38%) |
Dec 22, 2023 | 7.810 | 0 | +0.18(+2.36%) | |||
Dec 21, 2023 | 7.670 | 7.770 | 7.600 | 7.630 | 70,560 | -0.10(-1.29%) |
Dec 20, 2023 | 7.820 | 7.820 | 7.650 | 7.730 | 14,828 | -0.05(-0.64%) |
Dec 19, 2023 | 7.600 | 7.800 | 7.570 | 7.780 | 29,606 | +0.17(+2.23%) |
Dec 18, 2023 | 7.560 | 7.750 | 7.520 | 7.610 | 43,563 | +0.06(+0.79%) |
Dec 15, 2023 | 7.660 | 7.660 | 7.460 | 7.550 | 15,396 | -0.13(-1.69%) |
Dec 14, 2023 | 7.680 | 7.800 | 7.590 | 7.680 | 35,037 | +0.16(+2.13%) |
Dec 13, 2023 | 7.460 | 7.520 | 7.360 | 7.520 | 33,278 | +0.07(+0.94%) |
Dec 12, 2023 | 7.640 | 7.640 | 7.380 | 7.450 | 33,016 | -0.15(-1.97%) |
Dec 11, 2023 | 7.750 | 7.750 | 7.500 | 7.600 | 25,172 | -0.14(-1.81%) |
Dec 08, 2023 | 7.710 | 7.750 | 7.650 | 7.740 | 36,090 | +0.03(+0.39%) |
Dec 07, 2023 | 7.650 | 7.730 | 7.630 | 7.710 | 21,064 | +0.07(+0.92%) |
Dec 06, 2023 | 7.710 | 7.750 | 7.580 | 7.640 | 25,049 | -0.11(-1.42%) |
Dec 05, 2023 | 7.870 | 7.940 | 7.720 | 7.750 | 27,229 | -0.09(-1.15%) |
Dec 04, 2023 | 8.010 | 8.020 | 7.820 | 7.840 | 22,903 | -0.21(-2.61%) |
Dec 01, 2023 | 7.990 | 8.230 | 7.980 | 8.050 | 58,565 | +0.16(+2.03%) |
Nov 30, 2023 | 7.810 | 8.030 | 7.810 | 7.890 | 18,617 | +0.10(+1.28%) |
Nov 29, 2023 | 7.580 | 7.860 | 7.580 | 7.790 | 49,073 | +0.24(+3.18%) |
Nov 28, 2023 | 7.610 | 7.670 | 7.530 | 7.550 | 12,225 | -0.06(-0.79%) |
Nov 27, 2023 | 7.710 | 7.710 | 7.570 | 7.610 | 44,787 | -0.10(-1.30%) |
Nov 24, 2023 | 7.730 | 7.750 | 7.660 | 7.710 | 30,358 | -0.04(-0.52%) |
Nov 23, 2023 | 7.730 | 7.750 | 7.730 | 7.750 | 4,274 | +0.01(+0.13%) |
Nov 22, 2023 | 7.700 | 7.790 | 7.670 | 7.740 | 17,367 | -0.11(-1.40%) |
Nov 21, 2023 | 8.030 | 8.170 | 7.650 | 7.850 | 79,651 | -0.22(-2.73%) |
Nov 20, 2023 | 8.040 | 8.220 | 8.040 | 8.070 | 52,839 | -0.03(-0.37%) |
Nov 17, 2023 | 7.870 | 8.170 | 7.860 | 8.100 | 66,209 | +0.25(+3.18%) |
Nov 16, 2023 | 8.130 | 8.130 | 7.840 | 7.850 | 46,276 | -0.26(-3.21%) |
Nov 15, 2023 | 8.040 | 8.290 | 8.040 | 8.110 | 25,040 | +0.00(+0.00%) |
Nov 14, 2023 | 8.250 | 8.370 | 8.110 | 8.110 | 26,949 | -0.05(-0.61%) |
Nov 13, 2023 | 8.380 | 8.380 | 8.130 | 8.160 | 83,643 | -0.29(-3.43%) |
Nov 10, 2023 | 8.350 | 8.470 | 8.310 | 8.450 | 27,232 | +0.10(+1.20%) |
Nov 09, 2023 | 8.510 | 8.610 | 8.350 | 8.350 | 23,109 | -0.11(-1.30%) |
Nov 08, 2023 | 8.470 | 8.600 | 8.460 | 8.460 | 36,717 | -0.07(-0.82%) |
Nov 07, 2023 | 8.790 | 8.880 | 8.500 | 8.530 | 25,123 | -0.24(-2.74%) |
Nov 06, 2023 | 8.720 | 8.840 | 8.650 | 8.770 | 29,900 | +0.04(+0.46%) |
Nov 03, 2023 | 8.500 | 8.770 | 8.410 | 8.730 | 17,941 | +0.32(+3.80%) |
Nov 02, 2023 | 8.220 | 8.510 | 8.220 | 8.410 | 9,158 | +0.03(+0.36%) |