Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.730 | 8.040 | 7.520 | 7.520 | 8,565 | -0.21(-2.72%) |
Jan 30, 2024 | 8.000 | 8.300 | 7.730 | 7.730 | 18,395 | -0.24(-3.01%) |
Jan 29, 2024 | 8.250 | 8.250 | 7.750 | 7.970 | 5,073 | -0.20(-2.45%) |
Jan 26, 2024 | 7.990 | 8.520 | 7.990 | 8.170 | 5,932 | +0.06(+0.74%) |
Jan 25, 2024 | 8.140 | 8.500 | 8.010 | 8.110 | 5,867 | -0.01(-0.12%) |
Jan 24, 2024 | 8.330 | 8.330 | 7.870 | 8.120 | 10,018 | +0.31(+3.97%) |
Jan 23, 2024 | 7.980 | 8.060 | 7.770 | 7.810 | 4,956 | -0.35(-4.29%) |
Jan 22, 2024 | 8.130 | 8.190 | 7.810 | 8.160 | 4,350 | -0.07(-0.85%) |
Jan 19, 2024 | 8.040 | 8.260 | 7.880 | 8.230 | 5,511 | +0.40(+5.11%) |
Jan 18, 2024 | 8.110 | 8.110 | 7.760 | 7.830 | 5,363 | -0.19(-2.37%) |
Jan 17, 2024 | 8.030 | 8.230 | 7.777 | 8.020 | 14,074 | +0.02(+0.25%) |
Jan 16, 2024 | 7.785 | 8.126 | 7.029 | 8.000 | 20,797 | -0.05(-0.62%) |
Jan 12, 2024 | 8.210 | 8.258 | 7.950 | 8.050 | 23,754 | -0.10(-1.23%) |
Jan 11, 2024 | 8.990 | 8.990 | 7.770 | 8.150 | 26,433 | -0.76(-8.53%) |
Jan 10, 2024 | 8.830 | 9.080 | 8.620 | 8.910 | 17,574 | +0.39(+4.58%) |
Jan 09, 2024 | 8.865 | 8.865 | 8.480 | 8.520 | 7,624 | +0.04(+0.47%) |
Jan 08, 2024 | 8.840 | 8.898 | 8.310 | 8.480 | 17,452 | -0.31(-3.53%) |
Jan 05, 2024 | 8.870 | 8.890 | 8.380 | 8.790 | 22,844 | +0.08(+0.92%) |
Jan 04, 2024 | 8.910 | 9.130 | 8.580 | 8.710 | 33,435 | -0.21(-2.35%) |
Jan 03, 2024 | 8.930 | 9.090 | 8.770 | 8.920 | 64,477 | +0.09(+1.02%) |
Jan 02, 2024 | 9.020 | 9.358 | 8.450 | 8.830 | 19,175 | +0.40(+4.74%) |
Dec 29, 2023 | 9.310 | 9.480 | 8.350 | 8.430 | 68,067 | +0.04(+0.48%) |
Dec 28, 2023 | 8.370 | 8.680 | 8.240 | 8.390 | 33,838 | +0.15(+1.82%) |
Dec 27, 2023 | 8.130 | 8.800 | 8.100 | 8.240 | 63,511 | -0.06(-0.72%) |
Dec 26, 2023 | 8.250 | 8.630 | 8.210 | 8.300 | 65,337 | -0.01(-0.12%) |
Dec 22, 2023 | 7.680 | 8.630 | 7.660 | 8.310 | 116,006 | +0.61(+7.92%) |
Dec 21, 2023 | 7.450 | 7.750 | 7.450 | 7.700 | 33,171 | +0.21(+2.80%) |
Dec 20, 2023 | 7.250 | 7.510 | 7.240 | 7.490 | 118,861 | +0.35(+4.90%) |
Dec 19, 2023 | 6.950 | 7.230 | 6.815 | 7.140 | 17,111 | +0.25(+3.63%) |
Dec 18, 2023 | 7.240 | 7.240 | 6.760 | 6.890 | 10,070 | -0.33(-4.57%) |
Dec 15, 2023 | 7.250 | 7.520 | 6.900 | 7.220 | 55,119 | +0.04(+0.56%) |
Dec 14, 2023 | 7.170 | 7.560 | 6.962 | 7.180 | 22,110 | +0.09(+1.27%) |
Dec 13, 2023 | 6.630 | 7.120 | 6.520 | 7.090 | 12,571 | +0.50(+7.59%) |
Dec 12, 2023 | 6.750 | 6.750 | 6.590 | 6.590 | 9,178 | -0.16(-2.37%) |
Dec 11, 2023 | 6.973 | 6.973 | 6.560 | 6.750 | 30,445 | -0.04(-0.59%) |
Dec 08, 2023 | 7.000 | 7.000 | 6.540 | 6.790 | 7,929 | -0.23(-3.28%) |
Dec 07, 2023 | 6.550 | 7.021 | 6.520 | 7.020 | 21,408 | +0.15(+2.18%) |
Dec 06, 2023 | 7.480 | 7.480 | 6.670 | 6.870 | 31,795 | -0.60(-8.03%) |
Dec 05, 2023 | 7.450 | 7.500 | 7.168 | 7.470 | 9,925 | -0.31(-3.98%) |
Dec 04, 2023 | 7.760 | 7.910 | 7.560 | 7.780 | 5,027 | -0.06(-0.77%) |
Dec 01, 2023 | 7.840 | 8.000 | 7.820 | 7.840 | 22,409 | +0.08(+1.03%) |
Nov 30, 2023 | 7.790 | 8.000 | 7.456 | 7.760 | 35,649 | +0.04(+0.52%) |
Nov 29, 2023 | 7.400 | 7.890 | 7.400 | 7.720 | 21,378 | +0.35(+4.75%) |
Nov 28, 2023 | 7.560 | 7.910 | 7.320 | 7.370 | 16,773 | -0.06(-0.81%) |
Nov 27, 2023 | 7.920 | 7.980 | 7.300 | 7.430 | 65,476 | -0.45(-5.71%) |
Nov 24, 2023 | 7.700 | 7.890 | 7.660 | 7.880 | 4,389 | +0.17(+2.20%) |
Nov 22, 2023 | 7.540 | 7.948 | 7.540 | 7.710 | 4,532 | +0.16(+2.12%) |
Nov 21, 2023 | 7.290 | 7.721 | 7.290 | 7.550 | 13,029 | -0.04(-0.53%) |
Nov 20, 2023 | 7.440 | 7.590 | 6.750 | 7.590 | 16,703 | +0.19(+2.57%) |
Nov 17, 2023 | 7.250 | 7.676 | 6.980 | 7.400 | 35,384 | +0.22(+3.06%) |
Nov 16, 2023 | 7.760 | 7.890 | 7.010 | 7.180 | 5,875 | -0.51(-6.63%) |
Nov 15, 2023 | 7.510 | 7.930 | 7.510 | 7.690 | 14,073 | +0.01(+0.13%) |
Nov 14, 2023 | 6.970 | 8.230 | 6.970 | 7.680 | 129,093 | +0.70(+10.03%) |
Nov 13, 2023 | 6.800 | 7.010 | 6.600 | 6.980 | 25,480 | +0.22(+3.25%) |
Nov 10, 2023 | 6.660 | 6.800 | 6.570 | 6.760 | 8,957 | +0.10(+1.50%) |
Nov 09, 2023 | 6.830 | 6.830 | 6.520 | 6.660 | 7,234 | -0.33(-4.72%) |
Nov 08, 2023 | 7.000 | 7.360 | 6.820 | 6.990 | 16,404 | +0.08(+1.16%) |
Nov 07, 2023 | 6.710 | 7.340 | 6.710 | 6.910 | 13,460 | +0.09(+1.32%) |
Nov 06, 2023 | 7.000 | 7.130 | 6.815 | 6.820 | 12,877 | -0.37(-5.15%) |
Nov 03, 2023 | 6.990 | 7.750 | 6.840 | 7.190 | 43,502 | +0.33(+4.81%) |
Nov 02, 2023 | 6.640 | 7.350 | 6.640 | 6.860 | 33,273 | +0.26(+3.94%) |