Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.750 | 8.860 | 8.580 | 8.610 | 37,434,704 | -0.17(-1.94%) |
Jan 30, 2024 | 8.920 | 9.010 | 8.510 | 8.780 | 72,865,296 | -0.59(-6.30%) |
Jan 29, 2024 | 9.430 | 9.510 | 9.335 | 9.370 | 38,393,976 | -0.13(-1.37%) |
Jan 26, 2024 | 9.330 | 9.500 | 9.265 | 9.500 | 29,915,024 | +0.17(+1.82%) |
Jan 25, 2024 | 9.040 | 9.330 | 9.000 | 9.330 | 36,335,912 | +0.33(+3.67%) |
Jan 24, 2024 | 9.060 | 9.150 | 8.980 | 9.000 | 42,566,444 | +0.05(+0.56%) |
Jan 23, 2024 | 8.950 | 9.010 | 8.900 | 8.950 | 30,021,212 | +0.03(+0.34%) |
Jan 22, 2024 | 9.170 | 9.270 | 8.840 | 8.920 | 36,532,856 | -0.25(-2.73%) |
Jan 19, 2024 | 9.110 | 9.170 | 8.900 | 9.170 | 38,676,848 | +0.12(+1.33%) |
Jan 18, 2024 | 9.150 | 9.170 | 8.920 | 9.050 | 29,259,912 | -0.04(-0.44%) |
Jan 17, 2024 | 9.100 | 9.105 | 8.940 | 9.090 | 23,591,604 | -0.08(-0.87%) |
Jan 16, 2024 | 9.310 | 9.495 | 9.020 | 9.170 | 44,979,456 | -0.09(-0.97%) |
Jan 12, 2024 | 9.110 | 9.270 | 9.020 | 9.260 | 32,385,912 | +0.19(+2.09%) |
Jan 11, 2024 | 9.120 | 9.150 | 8.860 | 9.070 | 36,233,628 | -0.01(-0.11%) |
Jan 10, 2024 | 8.980 | 9.160 | 8.930 | 9.080 | 43,503,908 | +0.15(+1.68%) |
Jan 09, 2024 | 8.800 | 8.950 | 8.710 | 8.930 | 22,445,336 | +0.04(+0.45%) |
Jan 08, 2024 | 8.660 | 8.900 | 8.585 | 8.890 | 44,440,408 | +0.32(+3.73%) |
Jan 05, 2024 | 8.280 | 8.620 | 8.260 | 8.570 | 36,599,748 | +0.33(+4.00%) |
Jan 04, 2024 | 8.100 | 8.280 | 8.090 | 8.240 | 16,668,861 | +0.15(+1.85%) |
Jan 03, 2024 | 8.080 | 8.200 | 8.060 | 8.090 | 18,159,076 | -0.04(-0.49%) |
Jan 02, 2024 | 8.270 | 8.295 | 8.080 | 8.130 | 22,009,184 | -0.20(-2.40%) |
Dec 29, 2023 | 8.380 | 8.420 | 8.300 | 8.330 | 7,310,710 | -0.04(-0.48%) |
Dec 28, 2023 | 8.330 | 8.460 | 8.310 | 8.370 | 12,250,830 | +0.04(+0.48%) |
Dec 27, 2023 | 8.320 | 8.400 | 8.290 | 8.330 | 9,289,963 | +0.03(+0.36%) |
Dec 26, 2023 | 8.240 | 8.320 | 8.220 | 8.300 | 9,550,949 | +0.08(+0.97%) |
Dec 22, 2023 | 8.250 | 8.280 | 8.150 | 8.220 | 12,696,773 | -0.01(-0.12%) |
Dec 21, 2023 | 8.210 | 8.290 | 8.100 | 8.230 | 16,825,928 | +0.13(+1.60%) |
Dec 20, 2023 | 8.380 | 8.410 | 8.090 | 8.100 | 29,149,576 | -0.34(-4.03%) |
Dec 19, 2023 | 8.380 | 8.500 | 8.380 | 8.440 | 17,437,192 | +0.11(+1.32%) |
Dec 18, 2023 | 8.310 | 8.360 | 8.210 | 8.330 | 16,682,457 | +0.03(+0.36%) |
Dec 15, 2023 | 8.460 | 8.480 | 8.250 | 8.300 | 27,735,184 | -0.14(-1.66%) |
Dec 14, 2023 | 8.570 | 8.680 | 8.410 | 8.440 | 25,698,012 | -0.11(-1.29%) |
Dec 13, 2023 | 8.210 | 8.550 | 8.180 | 8.550 | 27,173,156 | +0.35(+4.27%) |
Dec 12, 2023 | 8.180 | 8.220 | 8.120 | 8.200 | 26,850,678 | +0.02(+0.24%) |
Dec 11, 2023 | 8.210 | 8.280 | 8.160 | 8.180 | 12,709,766 | -0.04(-0.49%) |
Dec 08, 2023 | 8.110 | 8.270 | 8.110 | 8.220 | 16,025,492 | +0.08(+0.98%) |
Dec 07, 2023 | 8.150 | 8.220 | 8.080 | 8.140 | 14,192,300 | -0.01(-0.12%) |
Dec 06, 2023 | 8.230 | 8.310 | 8.150 | 8.150 | 15,279,767 | -0.06(-0.73%) |
Dec 05, 2023 | 8.180 | 8.259 | 8.160 | 8.210 | 18,069,864 | +0.03(+0.37%) |
Dec 04, 2023 | 8.200 | 8.260 | 8.140 | 8.180 | 23,179,948 | -0.12(-1.45%) |
Dec 01, 2023 | 8.140 | 8.340 | 8.135 | 8.300 | 22,274,924 | +0.16(+1.97%) |
Nov 30, 2023 | 8.220 | 8.230 | 8.040 | 8.140 | 30,215,664 | -0.08(-0.97%) |
Nov 29, 2023 | 8.180 | 8.360 | 8.160 | 8.220 | 36,194,176 | +0.12(+1.48%) |
Nov 28, 2023 | 8.150 | 8.180 | 8.080 | 8.100 | 24,094,404 | -0.06(-0.74%) |
Nov 27, 2023 | 8.200 | 8.280 | 8.160 | 8.160 | 18,890,028 | -0.05(-0.61%) |
Nov 24, 2023 | 8.080 | 8.250 | 8.070 | 8.210 | 12,923,175 | +0.11(+1.36%) |
Nov 22, 2023 | 8.180 | 8.190 | 8.060 | 8.100 | 22,291,196 | -0.06(-0.74%) |
Nov 21, 2023 | 8.140 | 8.300 | 8.100 | 8.160 | 31,561,700 | +0.01(+0.12%) |
Nov 20, 2023 | 8.120 | 8.260 | 8.060 | 8.150 | 27,439,948 | +0.08(+0.99%) |
Nov 17, 2023 | 7.920 | 8.165 | 7.840 | 8.070 | 68,529,248 | +0.22(+2.80%) |
Nov 16, 2023 | 8.290 | 8.305 | 7.745 | 7.850 | 60,532,980 | -0.32(-3.92%) |
Nov 15, 2023 | 8.160 | 8.300 | 7.900 | 8.170 | 74,247,600 | -0.66(-7.47%) |
Nov 14, 2023 | 8.610 | 8.870 | 8.590 | 8.830 | 40,970,236 | +0.38(+4.50%) |
Nov 13, 2023 | 8.550 | 8.550 | 8.356 | 8.450 | 21,779,704 | -0.07(-0.82%) |
Nov 10, 2023 | 8.330 | 8.580 | 8.315 | 8.520 | 33,889,640 | +0.26(+3.15%) |
Nov 09, 2023 | 8.340 | 8.450 | 8.250 | 8.260 | 27,370,036 | -0.07(-0.84%) |
Nov 08, 2023 | 8.430 | 8.450 | 8.220 | 8.330 | 26,903,852 | -0.12(-1.42%) |
Nov 07, 2023 | 8.430 | 8.520 | 8.310 | 8.450 | 17,042,676 | +0.14(+1.68%) |
Nov 06, 2023 | 8.570 | 8.580 | 8.280 | 8.310 | 18,881,930 | -0.17(-2.00%) |
Nov 03, 2023 | 8.400 | 8.619 | 8.350 | 8.480 | 32,046,948 | +0.25(+3.04%) |
Nov 02, 2023 | 8.100 | 8.260 | 7.990 | 8.230 | 40,114,560 | -0.07(-0.84%) |