Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.630 | 8.850 | 8.605 | 8.830 | 185,836 | +0.12(+1.38%) |
Jan 30, 2024 | 8.700 | 8.770 | 8.690 | 8.710 | 105,875 | +0.00(+0.00%) |
Jan 29, 2024 | 8.810 | 8.849 | 8.695 | 8.710 | 132,721 | -0.05(-0.57%) |
Jan 26, 2024 | 8.760 | 8.782 | 8.730 | 8.760 | 216,921 | -0.16(-1.79%) |
Jan 25, 2024 | 8.950 | 9.032 | 8.920 | 8.920 | 193,773 | -0.07(-0.78%) |
Jan 24, 2024 | 8.880 | 9.005 | 8.860 | 8.990 | 673,512 | -0.20(-2.12%) |
Jan 23, 2024 | 9.200 | 9.272 | 9.175 | 9.185 | 143,895 | +0.05(+0.60%) |
Jan 22, 2024 | 9.110 | 9.152 | 9.082 | 9.130 | 115,479 | -0.03(-0.33%) |
Jan 19, 2024 | 9.260 | 9.322 | 9.160 | 9.160 | 116,561 | -0.01(-0.11%) |
Jan 18, 2024 | 9.280 | 9.302 | 9.170 | 9.170 | 314,564 | -0.16(-1.71%) |
Jan 17, 2024 | 9.430 | 9.490 | 9.330 | 9.330 | 497,973 | +0.15(+1.63%) |
Jan 16, 2024 | 9.120 | 9.220 | 9.098 | 9.180 | 568,302 | +0.35(+3.96%) |
Jan 12, 2024 | 8.800 | 8.880 | 8.750 | 8.830 | 71,962 | -0.05(-0.56%) |
Jan 11, 2024 | 8.812 | 9.035 | 8.805 | 8.880 | 227,570 | +0.08(+0.91%) |
Jan 10, 2024 | 8.880 | 8.890 | 8.788 | 8.800 | 77,013 | -0.07(-0.79%) |
Jan 09, 2024 | 8.870 | 8.900 | 8.838 | 8.870 | 67,389 | +0.17(+1.95%) |
Jan 08, 2024 | 8.860 | 8.860 | 8.700 | 8.700 | 146,028 | -0.20(-2.25%) |
Jan 05, 2024 | 8.920 | 8.960 | 8.759 | 8.900 | 170,278 | +0.03(+0.34%) |
Jan 04, 2024 | 8.920 | 8.920 | 8.799 | 8.870 | 97,855 | -0.10(-1.11%) |
Jan 03, 2024 | 9.020 | 9.060 | 8.913 | 8.970 | 286,581 | +0.16(+1.82%) |
Jan 02, 2024 | 8.790 | 8.830 | 8.739 | 8.810 | 210,452 | +0.22(+2.56%) |
Dec 29, 2023 | 8.570 | 8.630 | 8.520 | 8.590 | 228,491 | -0.01(-0.12%) |
Dec 28, 2023 | 8.540 | 8.610 | 8.509 | 8.600 | 130,687 | +0.12(+1.42%) |
Dec 27, 2023 | 8.560 | 8.580 | 8.470 | 8.480 | 198,137 | -0.09(-1.05%) |
Dec 26, 2023 | 8.660 | 8.660 | 8.550 | 8.570 | 57,094 | -0.12(-1.38%) |
Dec 22, 2023 | 8.660 | 8.730 | 8.620 | 8.690 | 188,124 | +0.00(+0.00%) |
Dec 21, 2023 | 8.750 | 8.822 | 8.690 | 8.690 | 129,838 | -0.25(-2.80%) |
Dec 20, 2023 | 8.780 | 8.960 | 8.729 | 8.940 | 206,704 | +0.20(+2.29%) |
Dec 19, 2023 | 8.809 | 8.829 | 8.735 | 8.740 | 132,657 | -0.18(-2.00%) |
Dec 18, 2023 | 8.898 | 8.967 | 8.898 | 8.918 | 81,945 | -0.05(-0.55%) |
Dec 15, 2023 | 8.898 | 8.979 | 8.869 | 8.967 | 228,143 | +0.17(+1.97%) |
Dec 14, 2023 | 8.809 | 8.878 | 8.705 | 8.794 | 439,616 | -0.20(-2.20%) |
Dec 13, 2023 | 9.244 | 9.330 | 8.972 | 8.992 | 266,594 | -0.24(-2.62%) |
Dec 12, 2023 | 9.304 | 9.353 | 9.234 | 9.234 | 51,568 | -0.04(-0.43%) |
Dec 11, 2023 | 9.333 | 9.343 | 9.264 | 9.274 | 136,357 | -0.02(-0.21%) |
Dec 08, 2023 | 9.393 | 9.403 | 9.274 | 9.294 | 154,532 | -0.11(-1.16%) |
Dec 07, 2023 | 9.452 | 9.510 | 9.353 | 9.402 | 96,632 | -0.06(-0.63%) |
Dec 06, 2023 | 9.343 | 9.472 | 9.303 | 9.462 | 93,217 | -0.00(-0.05%) |
Dec 05, 2023 | 9.482 | 9.501 | 9.412 | 9.467 | 52,278 | +0.03(+0.37%) |
Dec 04, 2023 | 9.472 | 9.521 | 9.412 | 9.432 | 72,472 | +0.11(+1.17%) |
Dec 01, 2023 | 9.521 | 9.526 | 9.304 | 9.323 | 122,444 | -0.19(-1.98%) |
Nov 30, 2023 | 9.491 | 9.580 | 9.467 | 9.511 | 56,177 | +0.05(+0.52%) |
Nov 29, 2023 | 9.462 | 9.522 | 9.402 | 9.462 | 95,199 | -0.10(-1.03%) |
Nov 28, 2023 | 9.630 | 9.630 | 9.504 | 9.561 | 139,910 | +0.00(+0.00%) |
Nov 27, 2023 | 9.521 | 9.607 | 9.521 | 9.561 | 58,022 | +0.07(+0.73%) |
Nov 24, 2023 | 9.580 | 9.590 | 9.482 | 9.491 | 79,954 | -0.21(-2.14%) |
Nov 22, 2023 | 9.691 | 9.798 | 9.684 | 9.699 | 85,537 | -0.02(-0.20%) |
Nov 21, 2023 | 9.679 | 9.748 | 9.659 | 9.719 | 82,057 | +0.10(+1.03%) |
Nov 20, 2023 | 9.729 | 9.729 | 9.605 | 9.620 | 156,046 | -0.11(-1.12%) |
Nov 17, 2023 | 9.788 | 9.856 | 9.719 | 9.729 | 179,977 | -0.26(-2.57%) |
Nov 16, 2023 | 9.966 | 10.05 | 9.915 | 9.986 | 225,545 | +0.05(+0.50%) |
Nov 15, 2023 | 9.887 | 9.956 | 9.857 | 9.936 | 209,179 | +0.01(+0.10%) |
Nov 14, 2023 | 10.14 | 10.14 | 9.908 | 9.926 | 288,411 | -0.63(-5.99%) |
Nov 13, 2023 | 10.70 | 10.75 | 10.54 | 10.56 | 259,918 | -0.03(-0.28%) |
Nov 10, 2023 | 10.73 | 10.91 | 10.59 | 10.59 | 302,889 | -0.11(-1.02%) |
Nov 09, 2023 | 10.50 | 10.72 | 10.48 | 10.70 | 292,753 | +0.00(+0.00%) |
Nov 08, 2023 | 10.73 | 10.78 | 10.64 | 10.70 | 187,323 | -0.11(-1.01%) |
Nov 07, 2023 | 10.80 | 10.86 | 10.74 | 10.81 | 176,776 | +0.11(+1.02%) |
Nov 06, 2023 | 10.60 | 10.75 | 10.60 | 10.70 | 129,059 | +0.05(+0.46%) |
Nov 03, 2023 | 10.64 | 10.69 | 10.51 | 10.65 | 711,991 | -0.15(-1.37%) |
Nov 02, 2023 | 10.86 | 10.94 | 10.79 | 10.80 | 494,653 | -0.50(-4.46%) |