Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.704 | 7.882 | 7.615 | 7.615 | 305,811 | -0.06(-0.77%) |
Jan 30, 2024 | 7.753 | 7.783 | 7.526 | 7.674 | 251,686 | -0.04(-0.51%) |
Jan 29, 2024 | 7.734 | 7.793 | 7.605 | 7.714 | 202,342 | +0.05(+0.64%) |
Jan 26, 2024 | 7.645 | 7.803 | 7.566 | 7.665 | 277,498 | +0.13(+1.70%) |
Jan 25, 2024 | 7.536 | 7.595 | 7.418 | 7.536 | 207,782 | +0.16(+2.14%) |
Jan 24, 2024 | 7.694 | 7.729 | 7.309 | 7.378 | 238,982 | -0.10(-1.32%) |
Jan 23, 2024 | 7.349 | 7.487 | 7.230 | 7.477 | 306,121 | +0.19(+2.57%) |
Jan 22, 2024 | 7.191 | 7.368 | 7.152 | 7.290 | 166,976 | -0.02(-0.27%) |
Jan 19, 2024 | 7.388 | 7.388 | 7.142 | 7.309 | 277,410 | -0.02(-0.27%) |
Jan 18, 2024 | 7.457 | 7.526 | 7.250 | 7.329 | 266,267 | +0.01(+0.13%) |
Jan 17, 2024 | 7.329 | 7.369 | 7.206 | 7.319 | 398,859 | -0.18(-2.37%) |
Jan 16, 2024 | 7.842 | 7.872 | 7.467 | 7.497 | 428,825 | -0.15(-1.94%) |
Jan 12, 2024 | 7.655 | 7.890 | 7.586 | 7.645 | 404,303 | +0.45(+6.31%) |
Jan 11, 2024 | 7.369 | 7.418 | 7.073 | 7.191 | 328,856 | -0.20(-2.67%) |
Jan 10, 2024 | 7.329 | 7.457 | 7.270 | 7.388 | 207,987 | +0.02(+0.27%) |
Jan 09, 2024 | 7.586 | 7.615 | 7.329 | 7.369 | 200,101 | -0.17(-2.23%) |
Jan 08, 2024 | 7.477 | 7.605 | 7.428 | 7.536 | 205,536 | -0.05(-0.65%) |
Jan 05, 2024 | 7.734 | 7.832 | 7.536 | 7.586 | 254,293 | -0.18(-2.29%) |
Jan 04, 2024 | 7.674 | 7.882 | 7.674 | 7.763 | 254,163 | +0.10(+1.29%) |
Jan 03, 2024 | 7.724 | 7.822 | 7.566 | 7.665 | 472,814 | -0.11(-1.40%) |
Jan 02, 2024 | 8.020 | 8.168 | 7.704 | 7.773 | 515,979 | -0.07(-0.88%) |
Dec 29, 2023 | 7.990 | 8.000 | 7.773 | 7.842 | 319,140 | -0.07(-0.87%) |
Dec 28, 2023 | 8.276 | 8.345 | 7.882 | 7.911 | 372,001 | -0.31(-3.72%) |
Dec 27, 2023 | 8.168 | 8.444 | 8.143 | 8.217 | 378,050 | +0.27(+3.35%) |
Dec 26, 2023 | 8.010 | 8.177 | 7.877 | 7.951 | 229,649 | -0.06(-0.74%) |
Dec 22, 2023 | 8.276 | 8.355 | 7.980 | 8.010 | 244,236 | -0.07(-0.85%) |
Dec 21, 2023 | 8.049 | 8.222 | 8.049 | 8.079 | 221,630 | +0.15(+1.87%) |
Dec 20, 2023 | 8.187 | 8.276 | 7.911 | 7.931 | 320,309 | -0.20(-2.43%) |
Dec 19, 2023 | 7.911 | 8.286 | 7.872 | 8.128 | 456,950 | +0.39(+5.10%) |
Dec 18, 2023 | 7.862 | 7.911 | 7.620 | 7.734 | 530,946 | +0.26(+3.43%) |
Dec 15, 2023 | 7.891 | 7.901 | 7.428 | 7.477 | 3,030,620 | -0.36(-4.65%) |
Dec 14, 2023 | 8.542 | 8.651 | 7.770 | 7.842 | 980,693 | -0.27(-3.28%) |
Dec 13, 2023 | 7.753 | 8.108 | 7.595 | 8.108 | 503,538 | +0.39(+5.12%) |
Dec 12, 2023 | 7.941 | 7.941 | 7.586 | 7.714 | 464,898 | -0.23(-2.86%) |
Dec 11, 2023 | 8.197 | 8.197 | 7.862 | 7.941 | 506,674 | -0.42(-5.07%) |
Dec 08, 2023 | 8.227 | 8.390 | 8.108 | 8.365 | 385,198 | +0.04(+0.47%) |
Dec 07, 2023 | 8.690 | 8.769 | 8.316 | 8.325 | 371,968 | -0.31(-3.54%) |
Dec 06, 2023 | 8.829 | 8.927 | 8.513 | 8.631 | 277,547 | +0.01(+0.11%) |
Dec 05, 2023 | 8.779 | 8.927 | 8.562 | 8.621 | 353,273 | -0.17(-1.91%) |
Dec 04, 2023 | 9.223 | 9.282 | 8.730 | 8.789 | 785,364 | -0.49(-5.31%) |
Dec 01, 2023 | 9.223 | 9.371 | 9.154 | 9.282 | 297,238 | +0.09(+0.97%) |
Nov 30, 2023 | 9.223 | 9.243 | 8.967 | 9.193 | 301,378 | -0.20(-2.10%) |
Nov 29, 2023 | 9.410 | 9.549 | 9.302 | 9.391 | 205,422 | +0.01(+0.11%) |
Nov 28, 2023 | 9.134 | 9.450 | 9.075 | 9.381 | 507,745 | +0.42(+4.74%) |
Nov 27, 2023 | 8.937 | 9.164 | 8.819 | 8.957 | 321,393 | +0.39(+4.61%) |
Nov 24, 2023 | 8.444 | 8.621 | 8.385 | 8.562 | 105,557 | +0.10(+1.17%) |
Nov 22, 2023 | 8.681 | 8.720 | 8.404 | 8.464 | 264,759 | -0.15(-1.72%) |
Nov 21, 2023 | 8.404 | 8.838 | 8.404 | 8.611 | 282,576 | +0.42(+5.18%) |
Nov 20, 2023 | 8.118 | 8.227 | 8.039 | 8.187 | 179,280 | +0.06(+0.73%) |
Nov 17, 2023 | 8.572 | 8.572 | 8.000 | 8.128 | 521,102 | -0.44(-5.18%) |
Nov 16, 2023 | 8.444 | 8.888 | 8.444 | 8.572 | 712,095 | +0.15(+1.76%) |
Nov 15, 2023 | 8.759 | 8.779 | 8.394 | 8.424 | 284,451 | -0.24(-2.73%) |
Nov 14, 2023 | 8.542 | 8.720 | 8.473 | 8.661 | 243,738 | +0.49(+6.04%) |
Nov 13, 2023 | 8.207 | 8.320 | 8.099 | 8.168 | 152,369 | -0.06(-0.72%) |
Nov 10, 2023 | 8.296 | 8.335 | 8.138 | 8.227 | 198,006 | -0.19(-2.23%) |
Nov 09, 2023 | 8.513 | 8.661 | 8.345 | 8.414 | 252,460 | -0.10(-1.16%) |
Nov 08, 2023 | 8.671 | 8.878 | 8.473 | 8.513 | 198,394 | -0.24(-2.71%) |
Nov 07, 2023 | 8.661 | 8.809 | 8.434 | 8.750 | 261,324 | -0.19(-2.10%) |
Nov 06, 2023 | 8.878 | 9.154 | 8.779 | 8.937 | 180,995 | +0.01(+0.11%) |
Nov 03, 2023 | 8.473 | 9.055 | 8.473 | 8.927 | 304,225 | +0.62(+7.48%) |
Nov 02, 2023 | 8.513 | 8.513 | 8.197 | 8.306 | 168,985 | -0.11(-1.29%) |