Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.630 | 7.650 | 7.500 | 7.500 | 63,575 | -0.18(-2.34%) |
Jan 30, 2024 | 7.780 | 7.888 | 7.560 | 7.680 | 30,717 | -0.07(-0.90%) |
Jan 29, 2024 | 7.600 | 7.750 | 7.500 | 7.750 | 46,341 | +0.16(+2.11%) |
Jan 26, 2024 | 7.630 | 7.715 | 7.560 | 7.590 | 31,133 | -0.10(-1.30%) |
Jan 25, 2024 | 7.720 | 7.740 | 7.554 | 7.690 | 42,790 | +0.10(+1.32%) |
Jan 24, 2024 | 7.930 | 7.930 | 7.500 | 7.590 | 42,241 | -0.21(-2.69%) |
Jan 23, 2024 | 7.870 | 7.930 | 7.700 | 7.800 | 54,237 | +0.05(+0.65%) |
Jan 22, 2024 | 7.650 | 7.810 | 7.650 | 7.750 | 62,786 | +0.15(+1.97%) |
Jan 19, 2024 | 7.650 | 7.670 | 7.450 | 7.600 | 38,538 | -0.02(-0.26%) |
Jan 18, 2024 | 7.520 | 7.638 | 7.452 | 7.620 | 25,867 | +0.11(+1.46%) |
Jan 17, 2024 | 7.500 | 7.560 | 7.320 | 7.510 | 28,454 | +0.01(+0.13%) |
Jan 16, 2024 | 7.610 | 7.678 | 7.460 | 7.500 | 43,645 | -0.19(-2.47%) |
Jan 12, 2024 | 7.840 | 7.840 | 7.600 | 7.690 | 26,330 | -0.01(-0.13%) |
Jan 11, 2024 | 8.020 | 8.020 | 7.590 | 7.700 | 81,978 | -0.26(-3.27%) |
Jan 10, 2024 | 7.800 | 8.010 | 7.630 | 7.960 | 152,191 | +0.13(+1.66%) |
Jan 09, 2024 | 7.870 | 7.976 | 7.800 | 7.830 | 52,264 | -0.11(-1.39%) |
Jan 08, 2024 | 7.910 | 8.125 | 7.900 | 7.940 | 54,750 | +0.02(+0.25%) |
Jan 05, 2024 | 8.020 | 8.290 | 7.890 | 7.920 | 84,138 | -0.13(-1.61%) |
Jan 04, 2024 | 7.970 | 8.130 | 7.910 | 8.050 | 65,594 | +0.04(+0.50%) |
Jan 03, 2024 | 8.080 | 8.300 | 7.990 | 8.010 | 73,223 | -0.23(-2.79%) |
Jan 02, 2024 | 8.270 | 8.292 | 8.105 | 8.240 | 58,940 | -0.09(-1.08%) |
Dec 29, 2023 | 8.290 | 8.340 | 8.140 | 8.330 | 49,032 | -0.02(-0.24%) |
Dec 28, 2023 | 8.470 | 8.512 | 8.240 | 8.350 | 57,818 | -0.11(-1.30%) |
Dec 27, 2023 | 8.450 | 8.490 | 8.310 | 8.460 | 72,328 | +0.01(+0.12%) |
Dec 26, 2023 | 8.400 | 8.520 | 8.370 | 8.450 | 80,342 | +0.14(+1.68%) |
Dec 22, 2023 | 8.350 | 8.350 | 8.050 | 8.310 | 100,233 | +0.04(+0.48%) |
Dec 21, 2023 | 8.010 | 8.310 | 7.920 | 8.270 | 98,157 | +0.39(+4.95%) |
Dec 20, 2023 | 8.250 | 8.250 | 7.855 | 7.880 | 70,536 | -0.31(-3.79%) |
Dec 19, 2023 | 8.030 | 8.220 | 7.960 | 8.190 | 69,507 | +0.24(+3.02%) |
Dec 18, 2023 | 7.750 | 7.950 | 7.700 | 7.950 | 99,302 | +0.21(+2.71%) |
Dec 15, 2023 | 7.900 | 7.900 | 7.630 | 7.740 | 102,357 | -0.10(-1.28%) |
Dec 14, 2023 | 8.060 | 8.060 | 7.780 | 7.840 | 48,344 | -0.12(-1.51%) |
Dec 13, 2023 | 7.820 | 7.960 | 7.600 | 7.960 | 66,220 | +0.14(+1.79%) |
Dec 12, 2023 | 7.900 | 7.900 | 7.785 | 7.820 | 43,716 | -0.16(-2.01%) |
Dec 11, 2023 | 7.950 | 8.070 | 7.763 | 7.980 | 63,301 | -0.01(-0.13%) |
Dec 08, 2023 | 7.890 | 8.010 | 7.700 | 7.990 | 77,416 | +0.10(+1.27%) |
Dec 07, 2023 | 7.680 | 7.900 | 7.540 | 7.890 | 228,837 | +0.08(+1.02%) |
Dec 06, 2023 | 8.040 | 8.080 | 7.800 | 7.810 | 87,213 | -0.35(-4.35%) |
Dec 05, 2023 | 8.090 | 8.250 | 7.940 | 8.165 | 89,968 | +0.16(+2.06%) |
Dec 04, 2023 | 7.540 | 8.020 | 7.520 | 8.000 | 193,579 | +0.48(+6.38%) |
Dec 01, 2023 | 7.450 | 7.650 | 7.380 | 7.520 | 85,713 | -0.10(-1.31%) |
Nov 30, 2023 | 7.550 | 7.630 | 7.490 | 7.620 | 42,634 | +0.07(+0.93%) |
Nov 29, 2023 | 7.470 | 7.600 | 7.440 | 7.550 | 64,649 | +0.03(+0.40%) |
Nov 28, 2023 | 7.630 | 7.640 | 7.430 | 7.520 | 49,349 | -0.09(-1.18%) |
Nov 27, 2023 | 7.750 | 7.900 | 7.570 | 7.610 | 68,917 | -0.02(-0.26%) |
Nov 24, 2023 | 7.540 | 7.680 | 7.475 | 7.630 | 14,651 | +0.07(+0.93%) |
Nov 22, 2023 | 7.520 | 7.620 | 7.380 | 7.560 | 50,863 | +0.05(+0.67%) |
Nov 21, 2023 | 7.580 | 7.600 | 7.370 | 7.510 | 56,118 | +0.00(+0.00%) |
Nov 20, 2023 | 7.320 | 7.560 | 7.201 | 7.510 | 200,822 | +0.28(+3.87%) |
Nov 17, 2023 | 6.920 | 7.250 | 6.820 | 7.230 | 180,911 | +0.36(+5.24%) |
Nov 16, 2023 | 6.830 | 6.950 | 6.720 | 6.870 | 32,910 | -0.08(-1.15%) |
Nov 15, 2023 | 7.170 | 7.190 | 6.910 | 6.950 | 45,279 | -0.10(-1.42%) |
Nov 14, 2023 | 6.980 | 7.200 | 6.840 | 7.050 | 86,779 | +0.19(+2.77%) |
Nov 13, 2023 | 6.220 | 6.990 | 6.220 | 6.860 | 146,502 | +0.29(+4.41%) |
Nov 10, 2023 | 6.610 | 7.000 | 6.450 | 6.570 | 78,912 | +0.17(+2.66%) |
Nov 09, 2023 | 6.510 | 6.540 | 6.320 | 6.400 | 35,588 | -0.14(-2.14%) |
Nov 08, 2023 | 6.670 | 6.750 | 6.520 | 6.540 | 73,346 | -0.05(-0.76%) |
Nov 07, 2023 | 6.495 | 6.640 | 6.495 | 6.590 | 46,184 | +0.10(+1.54%) |
Nov 06, 2023 | 6.530 | 6.620 | 6.465 | 6.490 | 64,311 | -0.04(-0.61%) |
Nov 03, 2023 | 6.500 | 7.000 | 6.130 | 6.530 | 113,266 | +0.50(+8.29%) |
Nov 02, 2023 | 5.990 | 6.194 | 5.830 | 6.030 | 65,945 | +0.05(+0.84%) |