Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.275 | 8.486 | 8.251 | 8.466 | 193,818 | +0.12(+1.38%) |
Jan 30, 2024 | 8.342 | 8.409 | 8.332 | 8.351 | 110,422 | +0.00(+0.00%) |
Jan 29, 2024 | 8.447 | 8.484 | 8.337 | 8.351 | 138,421 | -0.05(-0.57%) |
Jan 26, 2024 | 8.399 | 8.420 | 8.370 | 8.399 | 226,238 | -0.15(-1.79%) |
Jan 25, 2024 | 8.581 | 8.660 | 8.553 | 8.553 | 202,095 | -0.07(-0.78%) |
Jan 24, 2024 | 8.514 | 8.634 | 8.495 | 8.620 | 702,440 | -0.19(-2.12%) |
Jan 23, 2024 | 8.821 | 8.890 | 8.797 | 8.807 | 150,075 | +0.05(+0.60%) |
Jan 22, 2024 | 8.735 | 8.775 | 8.708 | 8.754 | 120,439 | -0.03(-0.33%) |
Jan 19, 2024 | 8.879 | 8.938 | 8.783 | 8.783 | 121,567 | -0.01(-0.11%) |
Jan 18, 2024 | 8.898 | 8.919 | 8.792 | 8.792 | 328,075 | -0.15(-1.71%) |
Jan 17, 2024 | 9.042 | 9.099 | 8.946 | 8.946 | 519,361 | +0.14(+1.63%) |
Jan 16, 2024 | 8.744 | 8.840 | 8.724 | 8.802 | 592,711 | +0.34(+3.96%) |
Jan 12, 2024 | 8.438 | 8.514 | 8.390 | 8.466 | 75,052 | -0.05(-0.56%) |
Jan 11, 2024 | 8.449 | 8.663 | 8.442 | 8.514 | 237,344 | +0.08(+0.91%) |
Jan 10, 2024 | 8.514 | 8.524 | 8.426 | 8.438 | 80,320 | -0.07(-0.79%) |
Jan 09, 2024 | 8.505 | 8.533 | 8.474 | 8.505 | 70,283 | +0.16(+1.95%) |
Jan 08, 2024 | 8.495 | 8.495 | 8.342 | 8.342 | 152,300 | -0.19(-2.25%) |
Jan 05, 2024 | 8.553 | 8.591 | 8.398 | 8.533 | 177,591 | +0.03(+0.34%) |
Jan 04, 2024 | 8.553 | 8.553 | 8.436 | 8.505 | 102,058 | -0.10(-1.11%) |
Jan 03, 2024 | 8.649 | 8.687 | 8.546 | 8.601 | 298,890 | +0.15(+1.82%) |
Jan 02, 2024 | 8.428 | 8.466 | 8.379 | 8.447 | 219,491 | +0.21(+2.56%) |
Dec 29, 2023 | 8.217 | 8.275 | 8.169 | 8.236 | 238,305 | -0.01(-0.12%) |
Dec 28, 2023 | 8.188 | 8.255 | 8.159 | 8.246 | 136,300 | +0.12(+1.42%) |
Dec 27, 2023 | 8.207 | 8.227 | 8.121 | 8.131 | 206,647 | -0.09(-1.05%) |
Dec 26, 2023 | 8.303 | 8.303 | 8.198 | 8.217 | 59,546 | -0.12(-1.38%) |
Dec 22, 2023 | 8.303 | 8.370 | 8.265 | 8.332 | 196,204 | +0.00(+0.00%) |
Dec 21, 2023 | 8.390 | 8.458 | 8.332 | 8.332 | 135,414 | -0.24(-2.80%) |
Dec 20, 2023 | 8.418 | 8.591 | 8.369 | 8.572 | 215,582 | +0.19(+2.29%) |
Dec 19, 2023 | 8.446 | 8.465 | 8.375 | 8.380 | 138,355 | -0.17(-2.00%) |
Dec 18, 2023 | 8.532 | 8.598 | 8.532 | 8.551 | 85,464 | -0.05(-0.55%) |
Dec 15, 2023 | 8.532 | 8.609 | 8.503 | 8.598 | 237,942 | +0.17(+1.97%) |
Dec 14, 2023 | 8.446 | 8.513 | 8.347 | 8.432 | 458,498 | -0.19(-2.20%) |
Dec 13, 2023 | 8.864 | 8.946 | 8.603 | 8.622 | 278,044 | -0.23(-2.62%) |
Dec 12, 2023 | 8.920 | 8.968 | 8.854 | 8.854 | 53,783 | -0.04(-0.43%) |
Dec 11, 2023 | 8.949 | 8.958 | 8.882 | 8.892 | 142,214 | -0.02(-0.21%) |
Dec 08, 2023 | 9.006 | 9.016 | 8.892 | 8.911 | 161,169 | -0.10(-1.16%) |
Dec 07, 2023 | 9.063 | 9.118 | 8.968 | 9.015 | 100,782 | -0.06(-0.63%) |
Dec 06, 2023 | 8.958 | 9.081 | 8.920 | 9.072 | 97,221 | -0.00(-0.05%) |
Dec 05, 2023 | 9.091 | 9.110 | 9.025 | 9.077 | 54,523 | +0.03(+0.37%) |
Dec 04, 2023 | 9.082 | 9.129 | 9.025 | 9.044 | 75,585 | +0.10(+1.17%) |
Dec 01, 2023 | 9.129 | 9.134 | 8.920 | 8.939 | 127,703 | -0.18(-1.98%) |
Nov 30, 2023 | 9.101 | 9.186 | 9.077 | 9.119 | 58,590 | +0.05(+0.52%) |
Nov 29, 2023 | 9.072 | 9.130 | 9.015 | 9.072 | 99,287 | -0.09(-1.03%) |
Nov 28, 2023 | 9.233 | 9.233 | 9.113 | 9.167 | 145,920 | +0.00(+0.00%) |
Nov 27, 2023 | 9.129 | 9.212 | 9.129 | 9.167 | 60,514 | +0.07(+0.73%) |
Nov 24, 2023 | 9.186 | 9.195 | 9.091 | 9.101 | 83,388 | -0.20(-2.14%) |
Nov 22, 2023 | 9.291 | 9.394 | 9.285 | 9.300 | 89,211 | -0.02(-0.20%) |
Nov 21, 2023 | 9.281 | 9.347 | 9.262 | 9.319 | 85,581 | +0.09(+1.03%) |
Nov 20, 2023 | 9.328 | 9.328 | 9.210 | 9.224 | 162,748 | -0.10(-1.12%) |
Nov 17, 2023 | 9.385 | 9.450 | 9.319 | 9.328 | 187,707 | -0.25(-2.57%) |
Nov 16, 2023 | 9.556 | 9.641 | 9.507 | 9.575 | 235,233 | +0.05(+0.50%) |
Nov 15, 2023 | 9.480 | 9.546 | 9.451 | 9.527 | 218,163 | +0.01(+0.10%) |
Nov 14, 2023 | 9.726 | 9.726 | 9.500 | 9.518 | 300,799 | -0.61(-5.99%) |
Nov 13, 2023 | 10.26 | 10.30 | 10.10 | 10.12 | 271,082 | -0.03(-0.28%) |
Nov 10, 2023 | 10.29 | 10.46 | 10.15 | 10.15 | 315,899 | -0.10(-1.02%) |
Nov 09, 2023 | 10.07 | 10.28 | 10.05 | 10.26 | 305,327 | +0.00(+0.00%) |
Nov 08, 2023 | 10.29 | 10.33 | 10.20 | 10.26 | 195,368 | -0.10(-1.01%) |
Nov 07, 2023 | 10.35 | 10.41 | 10.30 | 10.36 | 184,369 | +0.10(+1.02%) |
Nov 06, 2023 | 10.16 | 10.31 | 10.16 | 10.26 | 134,602 | +0.05(+0.46%) |
Nov 03, 2023 | 10.20 | 10.25 | 10.08 | 10.21 | 742,571 | -0.14(-1.37%) |
Nov 02, 2023 | 10.41 | 10.49 | 10.34 | 10.35 | 515,898 | -0.48(-4.46%) |