Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.530 | 7.690 | 7.330 | 7.340 | 439,570 | -0.21(-2.78%) |
Jan 30, 2024 | 7.680 | 7.680 | 7.440 | 7.550 | 519,775 | -0.17(-2.20%) |
Jan 29, 2024 | 7.470 | 7.740 | 7.440 | 7.720 | 404,967 | +0.26(+3.49%) |
Jan 26, 2024 | 7.680 | 7.740 | 7.441 | 7.460 | 389,239 | -0.15(-1.97%) |
Jan 25, 2024 | 7.640 | 7.670 | 7.545 | 7.610 | 410,604 | +0.08(+1.06%) |
Jan 24, 2024 | 7.860 | 7.860 | 7.530 | 7.530 | 469,550 | -0.18(-2.33%) |
Jan 23, 2024 | 7.730 | 7.770 | 7.720 | 7.710 | 323,750 | +0.09(+1.18%) |
Jan 22, 2024 | 7.610 | 7.685 | 7.535 | 7.620 | 372,346 | +0.12(+1.60%) |
Jan 19, 2024 | 7.370 | 7.555 | 7.290 | 7.500 | 370,007 | +0.18(+2.46%) |
Jan 18, 2024 | 7.400 | 7.530 | 7.225 | 7.320 | 288,410 | +0.02(+0.27%) |
Jan 17, 2024 | 7.140 | 7.300 | 7.140 | 7.300 | 571,955 | -0.05(-0.68%) |
Jan 16, 2024 | 7.440 | 7.440 | 7.320 | 7.350 | 307,767 | -0.17(-2.26%) |
Jan 12, 2024 | 7.710 | 7.790 | 7.500 | 7.520 | 465,257 | +0.01(+0.13%) |
Jan 11, 2024 | 7.580 | 7.630 | 7.395 | 7.510 | 384,939 | -0.11(-1.44%) |
Jan 10, 2024 | 7.510 | 7.630 | 7.440 | 7.620 | 329,850 | +0.08(+1.06%) |
Jan 09, 2024 | 7.740 | 7.830 | 7.530 | 7.540 | 471,451 | -0.32(-4.07%) |
Jan 08, 2024 | 7.710 | 7.920 | 7.580 | 7.860 | 533,467 | +0.15(+1.95%) |
Jan 05, 2024 | 7.770 | 7.910 | 7.610 | 7.710 | 676,970 | -0.14(-1.78%) |
Jan 04, 2024 | 8.210 | 8.210 | 7.840 | 7.850 | 542,102 | -0.31(-3.80%) |
Jan 03, 2024 | 8.340 | 8.380 | 8.145 | 8.160 | 648,659 | -0.26(-3.09%) |
Jan 02, 2024 | 8.390 | 8.700 | 8.360 | 8.420 | 808,846 | -0.09(-1.06%) |
Dec 29, 2023 | 8.420 | 8.625 | 8.420 | 8.510 | 520,917 | -0.11(-1.28%) |
Dec 28, 2023 | 8.530 | 8.625 | 8.350 | 8.620 | 370,839 | +0.03(+0.35%) |
Dec 27, 2023 | 8.380 | 8.590 | 8.370 | 8.590 | 398,942 | +0.21(+2.51%) |
Dec 26, 2023 | 8.300 | 8.390 | 8.270 | 8.380 | 314,055 | +0.14(+1.70%) |
Dec 22, 2023 | 8.390 | 8.475 | 8.230 | 8.240 | 685,104 | -0.11(-1.32%) |
Dec 21, 2023 | 8.160 | 8.400 | 8.110 | 8.350 | 575,257 | +0.25(+3.09%) |
Dec 20, 2023 | 8.000 | 8.450 | 7.310 | 8.100 | 1,243,925 | +0.06(+0.75%) |
Dec 19, 2023 | 7.720 | 8.075 | 7.720 | 8.040 | 647,932 | +0.39(+5.10%) |
Dec 18, 2023 | 7.540 | 7.680 | 7.470 | 7.650 | 551,375 | +0.05(+0.66%) |
Dec 15, 2023 | 7.660 | 7.695 | 7.455 | 7.600 | 1,814,274 | +0.04(+0.53%) |
Dec 14, 2023 | 7.230 | 7.650 | 7.230 | 7.560 | 764,053 | +0.48(+6.78%) |
Dec 13, 2023 | 6.660 | 7.100 | 6.550 | 7.080 | 734,755 | +0.35(+5.20%) |
Dec 12, 2023 | 6.690 | 6.780 | 6.602 | 6.730 | 543,881 | -0.04(-0.59%) |
Dec 11, 2023 | 6.790 | 6.800 | 6.720 | 6.770 | 364,600 | -0.02(-0.29%) |
Dec 08, 2023 | 6.730 | 6.860 | 6.720 | 6.790 | 384,867 | +0.03(+0.44%) |
Dec 07, 2023 | 6.630 | 6.785 | 6.550 | 6.760 | 352,555 | +0.11(+1.65%) |
Dec 06, 2023 | 6.620 | 6.790 | 6.620 | 6.650 | 332,476 | +0.10(+1.53%) |
Dec 05, 2023 | 6.690 | 6.760 | 6.550 | 6.550 | 540,139 | -0.15(-2.24%) |
Dec 04, 2023 | 6.590 | 6.745 | 6.590 | 6.700 | 367,017 | +0.10(+1.52%) |
Dec 01, 2023 | 6.400 | 6.620 | 6.320 | 6.600 | 471,931 | +0.21(+3.29%) |
Nov 30, 2023 | 6.460 | 6.520 | 6.320 | 6.390 | 567,852 | -0.08(-1.24%) |
Nov 29, 2023 | 6.550 | 6.575 | 6.420 | 6.470 | 550,986 | +0.07(+1.09%) |
Nov 28, 2023 | 6.320 | 6.465 | 6.250 | 6.400 | 347,447 | +0.08(+1.27%) |
Nov 27, 2023 | 6.280 | 6.400 | 6.210 | 6.320 | 608,891 | -0.01(-0.16%) |
Nov 24, 2023 | 6.320 | 6.400 | 6.250 | 6.330 | 216,513 | -0.04(-0.63%) |
Nov 22, 2023 | 6.160 | 6.500 | 6.010 | 6.370 | 804,102 | +0.34(+5.64%) |
Nov 21, 2023 | 5.860 | 6.210 | 5.760 | 6.030 | 3,064,032 | +0.10(+1.69%) |
Nov 20, 2023 | 5.910 | 6.000 | 5.880 | 5.930 | 519,075 | +0.02(+0.34%) |
Nov 17, 2023 | 5.940 | 5.965 | 5.780 | 5.910 | 842,387 | +0.02(+0.34%) |
Nov 16, 2023 | 6.150 | 6.150 | 5.695 | 5.890 | 966,685 | -0.27(-4.38%) |
Nov 15, 2023 | 6.010 | 6.260 | 6.000 | 6.160 | 1,029,582 | +0.19(+3.18%) |
Nov 14, 2023 | 5.980 | 6.030 | 5.880 | 5.970 | 641,595 | +0.22(+3.83%) |
Nov 13, 2023 | 5.730 | 5.860 | 5.710 | 5.750 | 556,269 | -0.01(-0.17%) |
Nov 10, 2023 | 5.780 | 5.870 | 5.565 | 5.760 | 1,033,801 | +0.00(+0.00%) |
Nov 09, 2023 | 6.000 | 6.050 | 5.650 | 5.760 | 991,320 | -0.16(-2.70%) |
Nov 08, 2023 | 5.250 | 6.160 | 4.890 | 5.920 | 3,162,313 | -0.69(-10.44%) |
Nov 07, 2023 | 6.380 | 6.640 | 6.290 | 6.610 | 687,538 | +0.20(+3.12%) |
Nov 06, 2023 | 6.360 | 6.420 | 6.280 | 6.410 | 491,184 | +0.06(+0.94%) |
Nov 03, 2023 | 6.380 | 6.560 | 6.330 | 6.350 | 564,998 | +0.11(+1.76%) |
Nov 02, 2023 | 6.040 | 6.250 | 6.040 | 6.240 | 378,419 | +0.32(+5.41%) |