Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.295 | 9.323 | 9.180 | 9.200 | 78,466 | -0.09(-0.97%) |
Jan 30, 2024 | 9.285 | 9.300 | 9.240 | 9.290 | 35,376 | +0.05(+0.54%) |
Jan 29, 2024 | 9.250 | 9.260 | 9.160 | 9.240 | 76,278 | -0.19(-2.01%) |
Jan 26, 2024 | 9.470 | 9.523 | 9.357 | 9.430 | 53,559 | +0.78(+9.02%) |
Jan 25, 2024 | 8.610 | 8.670 | 8.590 | 8.650 | 108,787 | -0.04(-0.46%) |
Jan 24, 2024 | 8.750 | 8.790 | 8.680 | 8.690 | 56,059 | +0.08(+0.93%) |
Jan 23, 2024 | 8.612 | 8.630 | 8.521 | 8.610 | 94,234 | +0.15(+1.82%) |
Jan 22, 2024 | 8.510 | 8.510 | 8.418 | 8.456 | 94,132 | +0.03(+0.31%) |
Jan 19, 2024 | 8.374 | 8.430 | 8.340 | 8.430 | 69,033 | +0.03(+0.36%) |
Jan 18, 2024 | 8.400 | 8.410 | 8.345 | 8.400 | 204,684 | +0.03(+0.36%) |
Jan 17, 2024 | 8.360 | 8.370 | 8.320 | 8.370 | 102,587 | -0.06(-0.71%) |
Jan 16, 2024 | 8.430 | 8.480 | 8.410 | 8.430 | 221,682 | -0.16(-1.86%) |
Jan 12, 2024 | 8.644 | 8.660 | 8.560 | 8.590 | 82,733 | +0.15(+1.78%) |
Jan 11, 2024 | 8.443 | 8.445 | 8.330 | 8.440 | 352,001 | +0.21(+2.55%) |
Jan 10, 2024 | 8.188 | 8.240 | 8.175 | 8.230 | 104,492 | -0.12(-1.50%) |
Jan 09, 2024 | 8.345 | 8.395 | 8.310 | 8.355 | 46,656 | -0.12(-1.47%) |
Jan 08, 2024 | 8.310 | 8.500 | 8.310 | 8.480 | 120,501 | -0.21(-2.42%) |
Jan 05, 2024 | 8.652 | 8.740 | 8.652 | 8.690 | 39,336 | -0.08(-0.91%) |
Jan 04, 2024 | 8.750 | 8.840 | 8.720 | 8.770 | 85,213 | +0.26(+3.06%) |
Jan 03, 2024 | 8.450 | 8.510 | 8.440 | 8.510 | 63,985 | +0.04(+0.53%) |
Jan 02, 2024 | 8.550 | 8.580 | 8.440 | 8.465 | 113,341 | -0.11(-1.25%) |
Dec 29, 2023 | 8.580 | 8.620 | 8.540 | 8.572 | 66,965 | +0.09(+1.08%) |
Dec 28, 2023 | 8.550 | 8.620 | 8.480 | 8.480 | 77,425 | -0.03(-0.35%) |
Dec 27, 2023 | 8.410 | 8.510 | 8.410 | 8.510 | 232,459 | +0.15(+1.82%) |
Dec 26, 2023 | 8.290 | 8.440 | 8.290 | 8.357 | 59,512 | -0.01(-0.15%) |
Dec 22, 2023 | 8.430 | 8.430 | 8.350 | 8.370 | 81,142 | -0.12(-1.41%) |
Dec 21, 2023 | 8.440 | 8.490 | 8.400 | 8.490 | 185,028 | +0.10(+1.19%) |
Dec 20, 2023 | 8.475 | 8.490 | 8.390 | 8.390 | 86,156 | -0.09(-1.06%) |
Dec 19, 2023 | 8.450 | 8.510 | 8.428 | 8.480 | 135,783 | +0.12(+1.44%) |
Dec 18, 2023 | 8.320 | 8.360 | 8.303 | 8.360 | 118,501 | +0.04(+0.48%) |
Dec 15, 2023 | 8.360 | 8.430 | 8.320 | 8.320 | 104,382 | -0.16(-1.89%) |
Dec 14, 2023 | 8.500 | 8.530 | 8.480 | 8.480 | 112,402 | +0.12(+1.44%) |
Dec 13, 2023 | 8.315 | 8.390 | 8.260 | 8.360 | 107,905 | +0.05(+0.60%) |
Dec 12, 2023 | 8.300 | 8.330 | 8.280 | 8.310 | 166,562 | -0.02(-0.24%) |
Dec 11, 2023 | 8.260 | 8.350 | 8.260 | 8.330 | 297,899 | +0.10(+1.22%) |
Dec 08, 2023 | 8.240 | 8.310 | 8.220 | 8.230 | 282,110 | -0.09(-1.08%) |
Dec 07, 2023 | 8.340 | 8.370 | 8.300 | 8.320 | 129,841 | -0.10(-1.19%) |
Dec 06, 2023 | 8.447 | 8.500 | 8.410 | 8.420 | 98,718 | +0.04(+0.48%) |
Dec 05, 2023 | 8.420 | 8.440 | 8.360 | 8.380 | 100,481 | -0.08(-0.95%) |
Dec 04, 2023 | 8.410 | 8.560 | 8.380 | 8.460 | 358,972 | -0.08(-0.94%) |
Dec 01, 2023 | 8.420 | 8.560 | 8.420 | 8.540 | 109,844 | +0.11(+1.30%) |
Nov 30, 2023 | 8.443 | 8.530 | 8.420 | 8.430 | 115,935 | -0.02(-0.24%) |
Nov 29, 2023 | 8.440 | 8.500 | 8.440 | 8.450 | 77,574 | -0.01(-0.15%) |
Nov 28, 2023 | 8.460 | 8.530 | 8.420 | 8.463 | 456,736 | -0.02(-0.20%) |
Nov 27, 2023 | 8.447 | 8.510 | 8.420 | 8.480 | 342,517 | +0.06(+0.71%) |
Nov 24, 2023 | 8.400 | 8.420 | 8.380 | 8.420 | 56,051 | +0.13(+1.57%) |
Nov 22, 2023 | 8.280 | 8.310 | 8.260 | 8.290 | 77,907 | +0.03(+0.36%) |
Nov 21, 2023 | 8.300 | 8.300 | 8.220 | 8.260 | 164,192 | +0.00(+0.00%) |
Nov 20, 2023 | 8.310 | 8.320 | 8.250 | 8.260 | 182,549 | -0.01(-0.12%) |
Nov 17, 2023 | 8.300 | 8.300 | 8.260 | 8.270 | 54,454 | +0.02(+0.24%) |
Nov 16, 2023 | 8.280 | 8.340 | 8.230 | 8.250 | 81,810 | -0.05(-0.60%) |
Nov 15, 2023 | 8.320 | 8.360 | 8.300 | 8.300 | 85,369 | -0.02(-0.24%) |
Nov 14, 2023 | 8.250 | 8.350 | 8.250 | 8.320 | 107,178 | +0.20(+2.46%) |
Nov 13, 2023 | 8.110 | 8.160 | 8.101 | 8.120 | 175,627 | -0.22(-2.64%) |
Nov 10, 2023 | 8.241 | 8.340 | 8.210 | 8.340 | 106,592 | -0.02(-0.24%) |
Nov 09, 2023 | 8.400 | 8.440 | 8.360 | 8.360 | 121,069 | +0.08(+0.97%) |
Nov 08, 2023 | 8.277 | 8.330 | 8.260 | 8.280 | 75,594 | -0.02(-0.24%) |
Nov 07, 2023 | 8.340 | 8.400 | 8.300 | 8.300 | 79,942 | -0.06(-0.72%) |
Nov 06, 2023 | 8.350 | 8.375 | 8.320 | 8.360 | 123,828 | -0.09(-1.07%) |
Nov 03, 2023 | 8.398 | 8.450 | 8.350 | 8.450 | 58,232 | +0.07(+0.84%) |
Nov 02, 2023 | 8.310 | 8.390 | 8.270 | 8.380 | 117,603 | +0.34(+4.23%) |