Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.125 | 7.193 | 7.018 | 7.028 | 595,959 | -0.07(-0.96%) |
Jan 30, 2024 | 7.193 | 7.202 | 7.076 | 7.096 | 613,262 | -0.15(-2.01%) |
Jan 29, 2024 | 7.329 | 7.329 | 7.193 | 7.241 | 302,965 | -0.07(-0.93%) |
Jan 26, 2024 | 7.202 | 7.343 | 7.198 | 7.309 | 502,861 | +0.13(+1.76%) |
Jan 25, 2024 | 7.183 | 7.231 | 7.125 | 7.183 | 548,055 | +0.09(+1.23%) |
Jan 24, 2024 | 7.280 | 7.290 | 7.018 | 7.096 | 487,972 | -0.13(-1.75%) |
Jan 23, 2024 | 7.329 | 7.387 | 7.193 | 7.222 | 324,065 | -0.10(-1.33%) |
Jan 22, 2024 | 7.329 | 7.464 | 7.299 | 7.319 | 393,794 | -0.04(-0.53%) |
Jan 19, 2024 | 7.261 | 7.426 | 7.139 | 7.358 | 602,362 | +0.08(+1.07%) |
Jan 18, 2024 | 7.387 | 7.396 | 7.224 | 7.280 | 301,427 | -0.06(-0.79%) |
Jan 17, 2024 | 7.387 | 7.406 | 7.231 | 7.338 | 416,475 | -0.17(-2.20%) |
Jan 16, 2024 | 7.571 | 7.605 | 7.435 | 7.503 | 649,401 | -0.03(-0.39%) |
Jan 12, 2024 | 7.659 | 7.678 | 7.513 | 7.532 | 303,314 | -0.07(-0.89%) |
Jan 11, 2024 | 7.678 | 7.707 | 7.532 | 7.600 | 437,865 | -0.12(-1.51%) |
Jan 10, 2024 | 7.717 | 7.727 | 7.591 | 7.717 | 377,833 | +0.02(+0.25%) |
Jan 09, 2024 | 7.804 | 7.820 | 7.654 | 7.697 | 360,665 | -0.16(-1.98%) |
Jan 08, 2024 | 7.765 | 7.872 | 7.717 | 7.853 | 446,472 | +0.06(+0.75%) |
Jan 05, 2024 | 7.814 | 7.901 | 7.736 | 7.794 | 411,137 | -0.03(-0.37%) |
Jan 04, 2024 | 7.911 | 7.969 | 7.775 | 7.824 | 335,194 | -0.12(-1.47%) |
Jan 03, 2024 | 7.959 | 8.008 | 7.911 | 7.940 | 320,345 | -0.09(-1.09%) |
Jan 02, 2024 | 8.018 | 8.149 | 7.950 | 8.027 | 422,250 | -0.04(-0.48%) |
Dec 29, 2023 | 8.008 | 8.124 | 7.930 | 8.066 | 331,315 | +0.02(+0.24%) |
Dec 28, 2023 | 8.076 | 8.105 | 8.037 | 8.047 | 270,475 | +0.00(+0.00%) |
Dec 27, 2023 | 8.086 | 8.129 | 7.998 | 8.047 | 308,180 | -0.07(-0.84%) |
Dec 26, 2023 | 8.047 | 8.129 | 8.032 | 8.115 | 106,388 | +0.07(+0.84%) |
Dec 22, 2023 | 7.969 | 8.076 | 7.969 | 8.047 | 334,646 | +0.14(+1.72%) |
Dec 21, 2023 | 7.862 | 7.935 | 7.843 | 7.911 | 664,896 | +0.09(+1.12%) |
Dec 20, 2023 | 7.950 | 7.969 | 7.785 | 7.824 | 518,333 | -0.12(-1.47%) |
Dec 19, 2023 | 7.717 | 7.989 | 7.717 | 7.940 | 640,455 | +0.21(+2.76%) |
Dec 18, 2023 | 7.862 | 7.862 | 7.697 | 7.727 | 499,918 | -0.07(-0.87%) |
Dec 15, 2023 | 7.969 | 7.969 | 7.629 | 7.794 | 1,943,004 | -0.12(-1.47%) |
Dec 14, 2023 | 7.765 | 7.940 | 7.765 | 7.911 | 736,664 | +0.19(+2.52%) |
Dec 13, 2023 | 7.426 | 7.727 | 7.387 | 7.717 | 678,284 | +0.30(+4.06%) |
Dec 12, 2023 | 7.523 | 7.523 | 7.280 | 7.416 | 513,907 | -0.07(-0.91%) |
Dec 11, 2023 | 7.765 | 7.804 | 7.406 | 7.484 | 884,854 | -0.33(-4.22%) |
Dec 08, 2023 | 7.892 | 7.940 | 7.809 | 7.814 | 268,838 | -0.07(-0.86%) |
Dec 07, 2023 | 7.814 | 7.989 | 7.804 | 7.882 | 351,667 | -0.04(-0.49%) |
Dec 06, 2023 | 7.882 | 8.027 | 7.872 | 7.921 | 346,692 | +0.09(+1.12%) |
Dec 05, 2023 | 7.892 | 7.930 | 7.833 | 7.833 | 429,212 | -0.09(-1.10%) |
Dec 04, 2023 | 7.892 | 7.984 | 7.887 | 7.921 | 422,054 | -0.07(-0.85%) |
Dec 01, 2023 | 7.911 | 8.037 | 7.872 | 7.989 | 396,401 | +0.08(+0.98%) |
Nov 30, 2023 | 7.804 | 7.911 | 7.785 | 7.911 | 359,378 | +0.17(+2.20%) |
Nov 29, 2023 | 7.769 | 7.798 | 7.731 | 7.740 | 304,360 | -0.02(-0.25%) |
Nov 28, 2023 | 7.712 | 7.788 | 7.692 | 7.760 | 347,407 | +0.03(+0.37%) |
Nov 27, 2023 | 7.750 | 7.788 | 7.702 | 7.731 | 312,737 | -0.06(-0.74%) |
Nov 24, 2023 | 7.683 | 7.817 | 7.683 | 7.788 | 189,505 | +0.14(+1.88%) |
Nov 22, 2023 | 7.558 | 7.673 | 7.424 | 7.644 | 504,374 | +0.07(+0.89%) |
Nov 21, 2023 | 8.134 | 8.134 | 7.405 | 7.577 | 1,089,257 | -0.50(-6.18%) |
Nov 20, 2023 | 7.980 | 8.105 | 7.932 | 8.076 | 325,422 | +0.04(+0.48%) |
Nov 17, 2023 | 7.980 | 8.057 | 7.913 | 8.038 | 405,725 | +0.09(+1.09%) |
Nov 16, 2023 | 8.153 | 8.153 | 7.951 | 7.951 | 266,412 | -0.16(-2.01%) |
Nov 15, 2023 | 8.057 | 8.201 | 8.047 | 8.114 | 504,791 | +0.05(+0.59%) |
Nov 14, 2023 | 7.913 | 8.105 | 7.817 | 8.066 | 502,705 | +0.30(+3.83%) |
Nov 13, 2023 | 7.846 | 7.913 | 7.712 | 7.769 | 401,380 | -0.15(-1.94%) |
Nov 10, 2023 | 7.865 | 7.932 | 7.788 | 7.923 | 421,643 | +0.07(+0.85%) |
Nov 09, 2023 | 7.779 | 7.923 | 7.740 | 7.855 | 544,657 | +0.10(+1.24%) |
Nov 08, 2023 | 7.568 | 7.793 | 7.529 | 7.760 | 674,404 | +0.13(+1.76%) |
Nov 07, 2023 | 7.625 | 7.932 | 7.501 | 7.625 | 639,734 | +0.15(+2.05%) |
Nov 06, 2023 | 7.587 | 7.625 | 7.438 | 7.472 | 370,761 | -0.09(-1.14%) |
Nov 03, 2023 | 7.616 | 7.683 | 7.515 | 7.558 | 541,774 | +0.07(+0.90%) |
Nov 02, 2023 | 7.386 | 7.625 | 7.386 | 7.491 | 919,416 | +0.30(+4.13%) |