Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.537 | 7.537 | 7.265 | 7.285 | 305,831 | -0.25(-3.35%) |
Jan 30, 2024 | 7.479 | 7.586 | 7.275 | 7.537 | 210,064 | -0.07(-0.89%) |
Jan 29, 2024 | 7.547 | 7.605 | 7.406 | 7.605 | 360,356 | -0.03(-0.38%) |
Jan 26, 2024 | 7.654 | 7.692 | 7.576 | 7.634 | 422,451 | +0.04(+0.51%) |
Jan 25, 2024 | 7.488 | 7.595 | 7.333 | 7.595 | 343,031 | +0.22(+3.03%) |
Jan 24, 2024 | 7.275 | 7.464 | 7.236 | 7.372 | 422,505 | +0.17(+2.29%) |
Jan 23, 2024 | 7.042 | 7.221 | 7.013 | 7.207 | 661,729 | +0.20(+2.91%) |
Jan 22, 2024 | 6.750 | 7.051 | 6.711 | 7.003 | 704,560 | +0.25(+3.74%) |
Jan 19, 2024 | 6.566 | 6.770 | 6.488 | 6.750 | 513,877 | +0.20(+3.12%) |
Jan 18, 2024 | 6.566 | 6.595 | 6.420 | 6.546 | 292,536 | +0.01(+0.15%) |
Jan 17, 2024 | 6.469 | 6.585 | 6.401 | 6.537 | 614,318 | -0.02(-0.30%) |
Jan 16, 2024 | 6.799 | 6.828 | 6.503 | 6.556 | 692,555 | -0.26(-3.85%) |
Jan 12, 2024 | 6.974 | 7.032 | 6.779 | 6.818 | 252,489 | +0.00(+0.00%) |
Jan 11, 2024 | 7.013 | 7.013 | 6.809 | 6.818 | 377,119 | -0.17(-2.36%) |
Jan 10, 2024 | 7.149 | 7.149 | 6.935 | 6.983 | 364,723 | -0.20(-2.84%) |
Jan 09, 2024 | 7.479 | 7.479 | 7.124 | 7.187 | 319,531 | -0.28(-3.77%) |
Jan 08, 2024 | 7.420 | 7.522 | 7.139 | 7.469 | 691,991 | -0.13(-1.66%) |
Jan 05, 2024 | 7.488 | 7.639 | 7.464 | 7.595 | 440,385 | +0.12(+1.56%) |
Jan 04, 2024 | 7.663 | 7.663 | 7.445 | 7.479 | 408,351 | -0.14(-1.79%) |
Jan 03, 2024 | 7.702 | 7.785 | 7.518 | 7.615 | 565,973 | -0.13(-1.63%) |
Jan 02, 2024 | 7.770 | 7.877 | 7.663 | 7.741 | 454,870 | +0.01(+0.13%) |
Dec 29, 2023 | 7.799 | 7.918 | 7.707 | 7.731 | 565,906 | -0.04(-0.50%) |
Dec 28, 2023 | 7.654 | 7.858 | 7.333 | 7.770 | 2,504,243 | +0.10(+1.27%) |
Dec 27, 2023 | 8.042 | 8.207 | 7.595 | 7.673 | 1,137,664 | -0.32(-4.01%) |
Dec 26, 2023 | 8.062 | 8.137 | 7.926 | 7.994 | 1,113,691 | +0.01(+0.12%) |
Dec 22, 2023 | 8.003 | 8.110 | 7.964 | 7.984 | 183,359 | +0.05(+0.61%) |
Dec 21, 2023 | 8.003 | 8.052 | 7.906 | 7.935 | 167,225 | +0.00(+0.00%) |
Dec 20, 2023 | 8.246 | 8.275 | 7.926 | 7.935 | 216,197 | -0.22(-2.74%) |
Dec 19, 2023 | 7.994 | 8.265 | 7.945 | 8.159 | 338,777 | +0.21(+2.69%) |
Dec 18, 2023 | 8.052 | 8.285 | 7.921 | 7.945 | 198,491 | +0.01(+0.12%) |
Dec 15, 2023 | 8.100 | 8.120 | 7.877 | 7.935 | 465,616 | -0.13(-1.57%) |
Dec 14, 2023 | 8.023 | 8.285 | 7.906 | 8.062 | 436,578 | +0.19(+2.47%) |
Dec 13, 2023 | 7.702 | 7.921 | 7.673 | 7.867 | 529,817 | +0.13(+1.63%) |
Dec 12, 2023 | 7.751 | 7.819 | 7.527 | 7.741 | 309,566 | -0.13(-1.60%) |
Dec 11, 2023 | 7.964 | 8.003 | 7.760 | 7.867 | 181,778 | -0.08(-0.98%) |
Dec 08, 2023 | 8.013 | 8.013 | 7.872 | 7.945 | 186,553 | -0.01(-0.12%) |
Dec 07, 2023 | 8.032 | 8.032 | 7.858 | 7.955 | 133,693 | -0.02(-0.24%) |
Dec 06, 2023 | 8.100 | 8.188 | 7.906 | 7.974 | 227,181 | -0.13(-1.56%) |
Dec 05, 2023 | 8.431 | 8.431 | 8.091 | 8.100 | 80,636 | -0.34(-4.03%) |
Dec 04, 2023 | 8.382 | 8.465 | 8.256 | 8.440 | 116,129 | +0.07(+0.81%) |
Dec 01, 2023 | 8.304 | 8.479 | 8.285 | 8.372 | 208,864 | +0.06(+0.70%) |
Nov 30, 2023 | 8.382 | 8.528 | 8.275 | 8.314 | 254,023 | +0.03(+0.35%) |
Nov 29, 2023 | 8.256 | 8.342 | 8.199 | 8.285 | 240,188 | +0.11(+1.41%) |
Nov 28, 2023 | 8.295 | 8.295 | 8.074 | 8.170 | 124,706 | -0.07(-0.81%) |
Nov 27, 2023 | 8.409 | 8.409 | 8.227 | 8.237 | 87,683 | -0.26(-3.04%) |
Nov 24, 2023 | 8.362 | 8.558 | 8.342 | 8.496 | 49,692 | +0.13(+1.60%) |
Nov 22, 2023 | 8.208 | 8.390 | 8.084 | 8.362 | 107,217 | +0.05(+0.58%) |
Nov 21, 2023 | 8.304 | 8.371 | 8.218 | 8.314 | 124,091 | -0.09(-1.03%) |
Nov 20, 2023 | 8.448 | 8.486 | 8.352 | 8.400 | 108,633 | +0.06(+0.69%) |
Nov 17, 2023 | 8.333 | 8.444 | 8.295 | 8.342 | 148,623 | +0.14(+1.75%) |
Nov 16, 2023 | 8.563 | 8.563 | 8.113 | 8.199 | 194,892 | -0.42(-4.89%) |
Nov 15, 2023 | 8.888 | 8.984 | 8.572 | 8.620 | 172,387 | -0.29(-3.23%) |
Nov 14, 2023 | 8.716 | 8.907 | 8.639 | 8.907 | 171,277 | +0.38(+4.49%) |
Nov 13, 2023 | 8.438 | 8.570 | 8.362 | 8.524 | 134,128 | +0.10(+1.14%) |
Nov 10, 2023 | 8.381 | 8.476 | 8.304 | 8.429 | 220,977 | +0.11(+1.38%) |
Nov 09, 2023 | 8.448 | 8.505 | 8.304 | 8.314 | 138,982 | -0.11(-1.36%) |
Nov 08, 2023 | 8.362 | 8.476 | 8.362 | 8.429 | 122,293 | -0.02(-0.23%) |
Nov 07, 2023 | 8.611 | 8.620 | 8.304 | 8.448 | 171,281 | -0.28(-3.18%) |
Nov 06, 2023 | 9.003 | 9.003 | 8.639 | 8.726 | 190,651 | -0.19(-2.15%) |
Nov 03, 2023 | 8.975 | 9.128 | 8.888 | 8.917 | 137,437 | +0.00(+0.00%) |
Nov 02, 2023 | 8.754 | 8.917 | 8.630 | 8.917 | 130,282 | +0.25(+2.87%) |