Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.240 | 8.240 | 8.030 | 8.050 | 71,698 | -0.18(-2.19%) |
Jan 30, 2024 | 8.060 | 8.250 | 8.050 | 8.230 | 47,428 | +0.09(+1.11%) |
Jan 29, 2024 | 8.060 | 8.160 | 7.980 | 8.140 | 47,341 | +0.10(+1.24%) |
Jan 26, 2024 | 7.950 | 8.210 | 7.820 | 8.040 | 206,951 | +0.14(+1.77%) |
Jan 25, 2024 | 7.890 | 7.950 | 7.834 | 7.900 | 29,387 | +0.04(+0.51%) |
Jan 24, 2024 | 7.900 | 7.940 | 7.817 | 7.860 | 61,955 | -0.07(-0.88%) |
Jan 23, 2024 | 7.970 | 8.100 | 7.900 | 7.930 | 37,441 | +0.00(+0.00%) |
Jan 22, 2024 | 7.900 | 8.150 | 7.818 | 7.930 | 118,587 | -0.02(-0.25%) |
Jan 19, 2024 | 7.770 | 7.950 | 7.675 | 7.950 | 147,288 | +0.14(+1.79%) |
Jan 18, 2024 | 7.790 | 7.935 | 7.720 | 7.810 | 42,109 | +0.02(+0.26%) |
Jan 17, 2024 | 7.880 | 8.165 | 7.740 | 7.790 | 124,721 | -0.19(-2.38%) |
Jan 16, 2024 | 7.810 | 7.980 | 7.810 | 7.980 | 45,661 | +0.12(+1.53%) |
Jan 12, 2024 | 7.860 | 7.990 | 7.810 | 7.860 | 41,291 | -0.04(-0.51%) |
Jan 11, 2024 | 7.910 | 8.000 | 7.900 | 7.900 | 78,918 | -0.12(-1.50%) |
Jan 10, 2024 | 8.030 | 8.050 | 7.905 | 8.020 | 39,734 | +0.07(+0.88%) |
Jan 09, 2024 | 8.000 | 8.060 | 7.870 | 7.950 | 67,408 | -0.06(-0.75%) |
Jan 08, 2024 | 7.910 | 8.030 | 7.830 | 8.010 | 97,351 | +0.27(+3.49%) |
Jan 05, 2024 | 7.770 | 7.940 | 7.675 | 7.740 | 76,428 | -0.09(-1.15%) |
Jan 04, 2024 | 7.760 | 8.000 | 7.750 | 7.830 | 72,571 | -0.02(-0.25%) |
Jan 03, 2024 | 7.830 | 7.930 | 7.790 | 7.850 | 28,951 | -0.02(-0.25%) |
Jan 02, 2024 | 7.770 | 7.880 | 7.750 | 7.870 | 46,403 | +0.07(+0.90%) |
Dec 29, 2023 | 7.850 | 7.890 | 7.710 | 7.800 | 93,307 | -0.13(-1.64%) |
Dec 28, 2023 | 7.820 | 7.930 | 7.770 | 7.930 | 35,358 | +0.06(+0.76%) |
Dec 27, 2023 | 7.890 | 8.000 | 7.750 | 7.870 | 66,480 | -0.12(-1.50%) |
Dec 26, 2023 | 8.000 | 8.000 | 7.860 | 7.990 | 43,114 | -0.01(-0.12%) |
Dec 22, 2023 | 8.070 | 8.118 | 7.850 | 8.000 | 53,008 | +0.00(+0.00%) |
Dec 21, 2023 | 8.080 | 8.110 | 7.950 | 8.000 | 53,343 | -0.06(-0.74%) |
Dec 20, 2023 | 8.200 | 8.365 | 8.050 | 8.060 | 65,969 | -0.24(-2.89%) |
Dec 19, 2023 | 8.000 | 8.340 | 7.917 | 8.300 | 139,658 | +0.32(+4.01%) |
Dec 18, 2023 | 8.050 | 8.050 | 7.800 | 7.980 | 96,990 | -0.08(-0.99%) |
Dec 15, 2023 | 7.920 | 8.100 | 7.780 | 8.060 | 108,560 | +0.09(+1.13%) |
Dec 14, 2023 | 8.090 | 8.140 | 7.870 | 7.970 | 85,464 | -0.17(-2.09%) |
Dec 13, 2023 | 8.330 | 8.330 | 8.130 | 8.140 | 71,819 | -0.24(-2.86%) |
Dec 12, 2023 | 8.600 | 8.600 | 8.294 | 8.380 | 36,424 | -0.17(-1.99%) |
Dec 11, 2023 | 8.470 | 8.670 | 8.400 | 8.550 | 31,601 | +0.06(+0.71%) |
Dec 08, 2023 | 8.600 | 8.710 | 8.340 | 8.490 | 77,502 | -0.15(-1.74%) |
Dec 07, 2023 | 8.720 | 8.870 | 8.520 | 8.640 | 27,514 | +0.02(+0.23%) |
Dec 06, 2023 | 8.740 | 8.875 | 8.570 | 8.620 | 32,879 | -0.12(-1.37%) |
Dec 05, 2023 | 8.490 | 8.920 | 8.490 | 8.740 | 416,591 | +0.19(+2.22%) |
Dec 04, 2023 | 8.480 | 8.733 | 8.470 | 8.550 | 41,481 | -0.10(-1.16%) |
Dec 01, 2023 | 8.330 | 8.770 | 8.330 | 8.650 | 34,083 | +0.20(+2.37%) |
Nov 30, 2023 | 8.719 | 8.726 | 8.380 | 8.450 | 29,426 | -0.11(-1.29%) |
Nov 29, 2023 | 8.480 | 8.705 | 8.480 | 8.560 | 21,133 | +0.11(+1.30%) |
Nov 28, 2023 | 8.570 | 8.640 | 8.430 | 8.450 | 19,576 | -0.11(-1.29%) |
Nov 27, 2023 | 8.620 | 8.720 | 8.470 | 8.560 | 37,760 | -0.01(-0.12%) |
Nov 24, 2023 | 8.530 | 8.580 | 8.490 | 8.570 | 34,489 | +0.08(+0.94%) |
Nov 22, 2023 | 8.650 | 8.689 | 8.470 | 8.490 | 20,448 | -0.09(-1.05%) |
Nov 21, 2023 | 8.620 | 8.650 | 8.530 | 8.580 | 36,020 | -0.12(-1.38%) |
Nov 20, 2023 | 8.650 | 8.780 | 8.650 | 8.700 | 24,488 | -0.03(-0.34%) |
Nov 17, 2023 | 8.750 | 8.850 | 8.640 | 8.730 | 18,492 | +0.01(+0.11%) |
Nov 16, 2023 | 8.710 | 8.860 | 8.650 | 8.720 | 40,163 | +0.13(+1.51%) |
Nov 15, 2023 | 8.770 | 8.820 | 8.570 | 8.590 | 30,067 | -0.02(-0.23%) |
Nov 14, 2023 | 8.370 | 8.920 | 8.300 | 8.610 | 96,386 | +0.19(+2.26%) |
Nov 13, 2023 | 8.470 | 8.580 | 8.370 | 8.420 | 26,651 | -0.05(-0.59%) |
Nov 10, 2023 | 8.450 | 8.660 | 8.410 | 8.470 | 51,905 | -0.04(-0.47%) |
Nov 09, 2023 | 8.600 | 8.600 | 8.390 | 8.510 | 72,563 | +0.03(+0.35%) |
Nov 08, 2023 | 8.230 | 8.670 | 8.070 | 8.480 | 194,932 | +0.77(+9.99%) |
Nov 07, 2023 | 7.810 | 7.829 | 7.630 | 7.710 | 35,860 | -0.01(-0.13%) |
Nov 06, 2023 | 7.710 | 7.790 | 7.700 | 7.720 | 32,943 | -0.03(-0.39%) |
Nov 03, 2023 | 7.690 | 7.890 | 7.690 | 7.750 | 29,732 | +0.00(+0.00%) |
Nov 02, 2023 | 7.980 | 7.980 | 7.690 | 7.750 | 27,230 | -0.09(-1.15%) |