Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.160 | 8.170 | 7.840 | 7.840 | 571,891 | -0.34(-4.16%) |
Jan 30, 2024 | 8.420 | 8.430 | 8.170 | 8.180 | 483,698 | -0.29(-3.42%) |
Jan 29, 2024 | 8.360 | 8.480 | 8.322 | 8.470 | 487,138 | +0.09(+1.07%) |
Jan 26, 2024 | 8.470 | 8.510 | 8.360 | 8.380 | 421,724 | -0.02(-0.24%) |
Jan 25, 2024 | 8.330 | 8.400 | 8.285 | 8.400 | 389,227 | +0.17(+2.07%) |
Jan 24, 2024 | 8.410 | 8.460 | 8.220 | 8.230 | 431,818 | -0.11(-1.32%) |
Jan 23, 2024 | 8.380 | 8.380 | 8.270 | 8.340 | 365,924 | +0.04(+0.48%) |
Jan 22, 2024 | 8.340 | 8.430 | 8.250 | 8.300 | 497,112 | -0.01(-0.12%) |
Jan 19, 2024 | 8.200 | 8.310 | 8.050 | 8.310 | 503,687 | +0.16(+1.96%) |
Jan 18, 2024 | 8.110 | 8.165 | 8.010 | 8.150 | 505,628 | +0.08(+0.99%) |
Jan 17, 2024 | 8.110 | 8.220 | 8.020 | 8.070 | 411,353 | -0.20(-2.42%) |
Jan 16, 2024 | 8.370 | 8.410 | 8.170 | 8.270 | 492,594 | -0.18(-2.13%) |
Jan 12, 2024 | 8.400 | 8.610 | 8.400 | 8.450 | 440,450 | +0.10(+1.20%) |
Jan 11, 2024 | 8.420 | 8.420 | 8.220 | 8.350 | 384,998 | -0.11(-1.30%) |
Jan 10, 2024 | 8.430 | 8.520 | 8.400 | 8.460 | 477,286 | +0.03(+0.36%) |
Jan 09, 2024 | 8.370 | 8.470 | 8.340 | 8.430 | 346,131 | -0.04(-0.47%) |
Jan 08, 2024 | 8.270 | 8.480 | 8.240 | 8.470 | 453,069 | +0.22(+2.67%) |
Jan 05, 2024 | 8.160 | 8.290 | 8.110 | 8.250 | 369,131 | +0.06(+0.73%) |
Jan 04, 2024 | 8.140 | 8.220 | 8.100 | 8.190 | 520,447 | +0.03(+0.37%) |
Jan 03, 2024 | 8.270 | 8.270 | 8.110 | 8.160 | 569,543 | -0.18(-2.16%) |
Jan 02, 2024 | 8.500 | 8.510 | 8.300 | 8.340 | 675,407 | -0.19(-2.23%) |
Dec 29, 2023 | 8.670 | 8.670 | 8.520 | 8.530 | 891,755 | -0.16(-1.84%) |
Dec 28, 2023 | 8.700 | 8.750 | 8.650 | 8.690 | 707,628 | -0.04(-0.46%) |
Dec 27, 2023 | 8.700 | 8.750 | 8.660 | 8.730 | 619,028 | +0.03(+0.34%) |
Dec 26, 2023 | 8.620 | 8.730 | 8.610 | 8.700 | 683,321 | +0.07(+0.81%) |
Dec 22, 2023 | 8.730 | 8.750 | 8.621 | 8.630 | 1,081,410 | -0.03(-0.35%) |
Dec 21, 2023 | 8.631 | 8.684 | 8.572 | 8.660 | 808,413 | +0.15(+1.72%) |
Dec 20, 2023 | 8.709 | 8.816 | 8.513 | 8.513 | 1,026,906 | -0.22(-2.46%) |
Dec 19, 2023 | 8.504 | 8.758 | 8.465 | 8.728 | 1,052,403 | +0.26(+3.06%) |
Dec 18, 2023 | 8.337 | 8.552 | 8.259 | 8.469 | 956,716 | +0.13(+1.58%) |
Dec 15, 2023 | 8.689 | 8.768 | 8.259 | 8.337 | 8,524,177 | -1.03(-10.96%) |
Dec 14, 2023 | 9.305 | 9.452 | 9.232 | 9.364 | 1,343,257 | +0.21(+2.24%) |
Dec 13, 2023 | 8.699 | 9.217 | 8.689 | 9.158 | 1,114,468 | +0.43(+4.93%) |
Dec 12, 2023 | 8.582 | 8.782 | 8.533 | 8.728 | 556,209 | +0.13(+1.48%) |
Dec 11, 2023 | 8.728 | 8.736 | 8.592 | 8.601 | 791,876 | -0.14(-1.57%) |
Dec 08, 2023 | 8.699 | 8.792 | 8.680 | 8.738 | 546,313 | +0.00(+0.00%) |
Dec 07, 2023 | 8.768 | 8.768 | 8.631 | 8.738 | 523,188 | -0.01(-0.11%) |
Dec 06, 2023 | 8.904 | 8.963 | 8.728 | 8.748 | 591,011 | -0.16(-1.76%) |
Dec 05, 2023 | 8.992 | 8.992 | 8.846 | 8.904 | 381,444 | -0.09(-0.98%) |
Dec 04, 2023 | 8.904 | 9.027 | 8.904 | 8.992 | 493,039 | +0.04(+0.44%) |
Dec 01, 2023 | 8.592 | 8.963 | 8.567 | 8.953 | 886,373 | +0.36(+4.21%) |
Nov 30, 2023 | 8.689 | 8.719 | 8.582 | 8.592 | 531,005 | -0.07(-0.79%) |
Nov 29, 2023 | 8.523 | 8.709 | 8.513 | 8.660 | 615,567 | +0.21(+2.43%) |
Nov 28, 2023 | 8.425 | 8.484 | 8.264 | 8.455 | 555,767 | +0.01(+0.12%) |
Nov 27, 2023 | 8.406 | 8.445 | 8.337 | 8.445 | 485,027 | +0.04(+0.47%) |
Nov 24, 2023 | 8.425 | 8.484 | 8.388 | 8.406 | 140,172 | -0.03(-0.35%) |
Nov 22, 2023 | 8.445 | 8.508 | 8.401 | 8.435 | 381,870 | +0.04(+0.47%) |
Nov 21, 2023 | 8.367 | 8.465 | 8.327 | 8.396 | 493,880 | -0.04(-0.46%) |
Nov 20, 2023 | 8.377 | 8.494 | 8.284 | 8.435 | 657,512 | +0.06(+0.70%) |
Nov 17, 2023 | 8.279 | 8.377 | 8.259 | 8.377 | 1,020,416 | +0.19(+2.27%) |
Nov 16, 2023 | 8.249 | 8.298 | 8.122 | 8.191 | 668,395 | -0.07(-0.83%) |
Nov 15, 2023 | 8.113 | 8.269 | 8.083 | 8.259 | 758,127 | +0.13(+1.56%) |
Nov 14, 2023 | 7.771 | 8.132 | 7.771 | 8.132 | 791,958 | +0.51(+6.67%) |
Nov 13, 2023 | 7.702 | 7.712 | 7.590 | 7.624 | 372,753 | -0.13(-1.64%) |
Nov 10, 2023 | 7.712 | 7.751 | 7.648 | 7.751 | 590,469 | +0.10(+1.28%) |
Nov 09, 2023 | 7.819 | 7.863 | 7.624 | 7.653 | 429,793 | -0.15(-1.88%) |
Nov 08, 2023 | 7.819 | 7.819 | 7.702 | 7.800 | 326,204 | -0.01(-0.13%) |
Nov 07, 2023 | 7.741 | 7.819 | 7.609 | 7.810 | 480,353 | +0.09(+1.14%) |
Nov 06, 2023 | 7.819 | 7.868 | 7.663 | 7.722 | 717,471 | -0.10(-1.25%) |
Nov 03, 2023 | 7.751 | 7.955 | 7.751 | 7.819 | 831,626 | +0.17(+2.17%) |
Nov 02, 2023 | 7.477 | 7.653 | 7.067 | 7.653 | 1,226,423 | -0.10(-1.26%) |