Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.395 | 8.410 | 8.302 | 8.326 | 328,675 | -0.06(-0.70%) |
Jan 30, 2024 | 8.414 | 8.444 | 8.366 | 8.385 | 655,118 | -0.07(-0.81%) |
Jan 29, 2024 | 8.405 | 8.454 | 8.366 | 8.454 | 220,822 | +0.05(+0.58%) |
Jan 26, 2024 | 8.385 | 8.444 | 8.366 | 8.405 | 289,587 | +0.03(+0.35%) |
Jan 25, 2024 | 8.375 | 8.375 | 8.292 | 8.375 | 303,768 | +0.06(+0.70%) |
Jan 24, 2024 | 8.297 | 8.395 | 8.297 | 8.317 | 260,616 | +0.07(+0.83%) |
Jan 23, 2024 | 8.141 | 8.287 | 8.131 | 8.248 | 340,745 | +0.09(+1.08%) |
Jan 22, 2024 | 8.268 | 8.307 | 8.160 | 8.160 | 742,952 | -0.11(-1.30%) |
Jan 19, 2024 | 8.239 | 8.268 | 8.160 | 8.268 | 1,707,464 | +0.03(+0.36%) |
Jan 18, 2024 | 8.297 | 8.302 | 8.229 | 8.239 | 465,159 | -0.07(-0.82%) |
Jan 17, 2024 | 8.375 | 8.375 | 8.287 | 8.307 | 408,738 | -0.14(-1.62%) |
Jan 16, 2024 | 8.776 | 8.766 | 8.424 | 8.444 | 519,440 | -0.34(-3.89%) |
Jan 12, 2024 | 8.688 | 8.796 | 8.620 | 8.786 | 402,556 | +0.17(+1.93%) |
Jan 11, 2024 | 8.600 | 8.639 | 8.595 | 8.620 | 240,321 | +0.06(+0.71%) |
Jan 10, 2024 | 8.588 | 8.608 | 8.550 | 8.559 | 262,413 | -0.03(-0.34%) |
Jan 09, 2024 | 8.656 | 8.656 | 8.559 | 8.588 | 258,193 | -0.07(-0.79%) |
Jan 08, 2024 | 8.647 | 8.656 | 8.579 | 8.656 | 339,179 | -0.03(-0.34%) |
Jan 05, 2024 | 8.637 | 8.729 | 8.627 | 8.686 | 191,966 | +0.05(+0.56%) |
Jan 04, 2024 | 8.705 | 8.744 | 8.637 | 8.637 | 290,706 | -0.09(-1.00%) |
Jan 03, 2024 | 8.734 | 8.744 | 8.637 | 8.724 | 286,292 | +0.01(+0.11%) |
Jan 02, 2024 | 8.656 | 8.773 | 8.643 | 8.715 | 382,605 | +0.09(+1.01%) |
Dec 29, 2023 | 8.676 | 8.691 | 8.618 | 8.627 | 259,355 | -0.08(-0.89%) |
Dec 28, 2023 | 8.792 | 8.792 | 8.695 | 8.705 | 274,097 | -0.09(-0.99%) |
Dec 27, 2023 | 8.802 | 8.851 | 8.783 | 8.792 | 202,595 | +0.04(+0.44%) |
Dec 26, 2023 | 8.792 | 8.833 | 8.754 | 8.754 | 263,196 | -0.04(-0.44%) |
Dec 22, 2023 | 8.744 | 8.831 | 8.744 | 8.792 | 185,052 | +0.08(+0.89%) |
Dec 21, 2023 | 8.686 | 8.763 | 8.676 | 8.715 | 388,528 | +0.03(+0.34%) |
Dec 20, 2023 | 8.909 | 8.909 | 8.686 | 8.686 | 547,651 | -0.19(-2.19%) |
Dec 19, 2023 | 8.715 | 8.880 | 8.715 | 8.880 | 237,786 | +0.17(+1.90%) |
Dec 18, 2023 | 8.715 | 8.807 | 8.681 | 8.715 | 407,982 | +0.08(+0.90%) |
Dec 15, 2023 | 8.734 | 8.734 | 8.637 | 8.637 | 298,865 | -0.08(-0.89%) |
Dec 14, 2023 | 8.588 | 8.753 | 8.588 | 8.715 | 451,402 | +0.23(+2.65%) |
Dec 13, 2023 | 8.335 | 8.490 | 8.335 | 8.490 | 206,533 | +0.16(+1.97%) |
Dec 12, 2023 | 8.354 | 8.354 | 8.287 | 8.325 | 280,416 | -0.08(-0.92%) |
Dec 11, 2023 | 8.490 | 8.557 | 8.354 | 8.403 | 223,032 | +0.06(+0.69%) |
Dec 08, 2023 | 8.287 | 8.345 | 8.258 | 8.345 | 338,044 | +0.09(+1.05%) |
Dec 07, 2023 | 8.267 | 8.332 | 8.229 | 8.258 | 643,522 | +0.00(+0.00%) |
Dec 06, 2023 | 8.345 | 8.424 | 8.258 | 8.258 | 607,637 | -0.10(-1.16%) |
Dec 05, 2023 | 8.461 | 8.479 | 8.354 | 8.354 | 359,132 | -0.17(-2.04%) |
Dec 04, 2023 | 8.663 | 8.673 | 8.528 | 8.528 | 420,553 | -0.17(-2.00%) |
Dec 01, 2023 | 8.605 | 8.741 | 8.596 | 8.702 | 213,248 | +0.10(+1.12%) |
Nov 30, 2023 | 8.634 | 8.663 | 8.581 | 8.605 | 340,768 | +0.01(+0.11%) |
Nov 29, 2023 | 8.634 | 8.654 | 8.586 | 8.596 | 264,540 | -0.06(-0.67%) |
Nov 28, 2023 | 8.538 | 8.673 | 8.538 | 8.654 | 213,253 | +0.11(+1.24%) |
Nov 27, 2023 | 8.596 | 8.615 | 8.528 | 8.547 | 245,022 | -0.05(-0.56%) |
Nov 24, 2023 | 8.538 | 8.649 | 8.538 | 8.596 | 165,484 | +0.03(+0.34%) |
Nov 22, 2023 | 8.557 | 8.586 | 8.519 | 8.567 | 214,544 | -0.05(-0.56%) |
Nov 21, 2023 | 8.586 | 8.649 | 8.567 | 8.615 | 226,519 | +0.03(+0.34%) |
Nov 20, 2023 | 8.547 | 8.624 | 8.503 | 8.586 | 212,915 | +0.10(+1.14%) |
Nov 17, 2023 | 8.364 | 8.499 | 8.345 | 8.490 | 488,537 | +0.13(+1.50%) |
Nov 16, 2023 | 8.393 | 8.403 | 8.325 | 8.364 | 245,431 | -0.06(-0.69%) |
Nov 15, 2023 | 8.383 | 8.459 | 8.374 | 8.422 | 211,839 | +0.06(+0.69%) |
Nov 14, 2023 | 8.296 | 8.407 | 8.258 | 8.364 | 205,533 | +0.17(+2.02%) |
Nov 13, 2023 | 8.112 | 8.236 | 8.112 | 8.198 | 228,179 | +0.07(+0.83%) |
Nov 10, 2023 | 8.112 | 8.160 | 8.088 | 8.131 | 208,362 | +0.04(+0.47%) |
Nov 09, 2023 | 8.140 | 8.198 | 8.092 | 8.092 | 249,712 | -0.04(-0.47%) |
Nov 08, 2023 | 8.188 | 8.235 | 8.112 | 8.131 | 185,520 | -0.08(-0.94%) |
Nov 07, 2023 | 8.294 | 8.294 | 8.188 | 8.208 | 304,020 | -0.16(-1.95%) |
Nov 06, 2023 | 8.496 | 8.535 | 8.371 | 8.371 | 315,319 | -0.15(-1.80%) |
Nov 03, 2023 | 8.515 | 8.592 | 8.496 | 8.524 | 234,287 | +0.05(+0.57%) |
Nov 02, 2023 | 8.323 | 8.515 | 8.304 | 8.476 | 197,145 | +0.15(+1.85%) |