Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.400 | 7.400 | 6.670 | 7.325 | 5,545 | +0.02(+0.21%) |
Jan 30, 2024 | 7.500 | 7.500 | 6.710 | 7.310 | 5,689 | -0.27(-3.56%) |
Jan 29, 2024 | 7.500 | 7.580 | 7.500 | 7.580 | 889 | -0.01(-0.13%) |
Jan 26, 2024 | 7.530 | 7.690 | 7.500 | 7.590 | 2,314 | -0.09(-1.24%) |
Jan 25, 2024 | 7.740 | 7.740 | 7.510 | 7.685 | 3,969 | +0.03(+0.46%) |
Jan 24, 2024 | 7.650 | 7.750 | 7.650 | 7.650 | 1,351 | -0.05(-0.65%) |
Jan 23, 2024 | 7.710 | 7.710 | 7.410 | 7.700 | 1,184 | -0.10(-1.28%) |
Jan 22, 2024 | 7.780 | 7.940 | 7.480 | 7.800 | 4,221 | +0.10(+1.30%) |
Jan 19, 2024 | 7.600 | 7.800 | 7.580 | 7.700 | 1,389 | +0.10(+1.32%) |
Jan 18, 2024 | 7.630 | 7.650 | 7.600 | 7.600 | 1,657 | -0.03(-0.39%) |
Jan 17, 2024 | 7.700 | 7.780 | 7.630 | 7.630 | 2,360 | -0.15(-1.93%) |
Jan 16, 2024 | 7.960 | 7.960 | 7.490 | 7.780 | 10,445 | -0.12(-1.52%) |
Jan 12, 2024 | 7.840 | 7.900 | 7.840 | 7.900 | 355 | +0.05(+0.64%) |
Jan 11, 2024 | 7.960 | 7.960 | 7.710 | 7.850 | 2,573 | +0.11(+1.42%) |
Jan 10, 2024 | 7.950 | 7.950 | 7.740 | 7.740 | 686 | -0.26(-3.25%) |
Jan 09, 2024 | 7.950 | 8.010 | 7.750 | 8.000 | 4,141 | +0.10(+1.27%) |
Jan 08, 2024 | 7.650 | 7.900 | 7.600 | 7.900 | 8,770 | +0.00(+0.00%) |
Jan 04, 2024 | 7.900 | 462 | -0.05(-0.63%) | |||
Jan 03, 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 138 | -0.05(-0.62%) |
Jan 02, 2024 | 7.460 | 8.000 | 7.460 | 8.000 | 2,180 | -0.03(-0.39%) |
Dec 29, 2023 | 8.000 | 8.300 | 8.000 | 8.031 | 6,183 | +0.03(+0.39%) |
Dec 28, 2023 | 7.870 | 8.000 | 7.870 | 8.000 | 3,275 | +0.12(+1.52%) |
Dec 27, 2023 | 7.600 | 7.880 | 7.453 | 7.880 | 5,003 | +0.28(+3.68%) |
Dec 26, 2023 | 7.609 | 7.609 | 7.580 | 7.600 | 911 | -0.14(-1.81%) |
Dec 22, 2023 | 7.500 | 7.740 | 7.410 | 7.740 | 2,096 | -0.01(-0.13%) |
Dec 21, 2023 | 7.470 | 7.750 | 7.470 | 7.750 | 336 | +0.00(+0.00%) |
Dec 20, 2023 | 7.559 | 7.755 | 7.500 | 7.750 | 3,850 | +0.15(+1.97%) |
Dec 19, 2023 | 7.420 | 7.700 | 7.400 | 7.600 | 9,016 | -0.17(-2.19%) |
Dec 18, 2023 | 7.790 | 7.885 | 7.770 | 7.770 | 873 | -0.20(-2.51%) |
Dec 15, 2023 | 7.756 | 7.970 | 7.756 | 7.970 | 2,190 | -0.01(-0.13%) |
Dec 14, 2023 | 7.660 | 7.990 | 7.580 | 7.980 | 4,652 | -0.02(-0.25%) |
Dec 13, 2023 | 7.620 | 8.000 | 7.620 | 8.000 | 4,456 | +0.02(+0.25%) |
Dec 12, 2023 | 8.000 | 8.000 | 7.700 | 7.980 | 1,883 | -0.02(-0.25%) |
Dec 11, 2023 | 7.990 | 8.000 | 7.900 | 8.000 | 3,229 | +0.02(+0.25%) |
Dec 08, 2023 | 7.850 | 7.980 | 7.660 | 7.980 | 2,773 | +0.22(+2.84%) |
Dec 07, 2023 | 7.980 | 7.980 | 7.600 | 7.760 | 3,639 | +0.08(+1.10%) |
Dec 06, 2023 | 7.650 | 7.800 | 7.650 | 7.675 | 4,346 | +0.03(+0.40%) |
Dec 05, 2023 | 7.600 | 7.644 | 7.600 | 7.644 | 912 | -0.16(-1.99%) |
Dec 04, 2023 | 8.000 | 8.000 | 7.800 | 7.800 | 1,656 | -0.12(-1.52%) |
Dec 01, 2023 | 8.000 | 8.000 | 7.600 | 7.920 | 2,129 | +0.02(+0.25%) |
Nov 30, 2023 | 8.000 | 8.000 | 7.610 | 7.900 | 908 | +0.20(+2.60%) |
Nov 29, 2023 | 7.610 | 7.870 | 7.600 | 7.700 | 4,483 | +0.09(+1.18%) |
Nov 28, 2023 | 7.680 | 7.680 | 7.545 | 7.610 | 991 | +0.11(+1.47%) |
Nov 27, 2023 | 8.030 | 8.040 | 7.300 | 7.500 | 8,045 | -0.63(-7.75%) |
Nov 24, 2023 | 8.130 | 8.130 | 8.130 | 8.130 | 305 | +0.02(+0.25%) |
Nov 22, 2023 | 8.080 | 8.110 | 8.080 | 8.110 | 1,642 | +0.11(+1.37%) |
Nov 21, 2023 | 7.970 | 8.200 | 7.900 | 8.000 | 4,572 | -0.24(-2.91%) |
Nov 20, 2023 | 7.800 | 8.250 | 7.790 | 8.240 | 17,439 | +0.41(+5.24%) |
Nov 17, 2023 | 7.830 | 7.830 | 7.830 | 7.830 | 562 | +0.00(+0.00%) |
Nov 16, 2023 | 7.620 | 7.830 | 7.590 | 7.830 | 9,587 | +0.06(+0.77%) |
Nov 15, 2023 | 7.670 | 7.820 | 7.670 | 7.770 | 698 | -0.05(-0.64%) |
Nov 14, 2023 | 7.820 | 7.820 | 7.820 | 7.820 | 293 | +0.01(+0.13%) |
Nov 13, 2023 | 7.830 | 7.830 | 7.500 | 7.810 | 2,029 | -0.01(-0.13%) |
Nov 10, 2023 | 7.790 | 7.820 | 7.660 | 7.820 | 1,487 | +0.03(+0.39%) |
Nov 09, 2023 | 7.990 | 7.990 | 7.670 | 7.790 | 1,869 | -0.07(-0.89%) |
Nov 08, 2023 | 7.750 | 7.870 | 7.750 | 7.860 | 4,286 | +0.01(+0.13%) |
Nov 07, 2023 | 7.465 | 7.917 | 7.465 | 7.850 | 2,848 | +0.10(+1.29%) |
Nov 06, 2023 | 7.690 | 7.800 | 7.400 | 7.750 | 1,541 | +0.00(+0.00%) |
Nov 03, 2023 | 7.750 | 7.750 | 7.740 | 7.750 | 1,690 | -0.05(-0.64%) |