Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.461 | 7.461 | 7.117 | 7.117 | 623,838 | -0.50(-6.59%) |
Jan 30, 2024 | 7.707 | 7.757 | 7.619 | 7.619 | 298,433 | -0.11(-1.40%) |
Jan 29, 2024 | 7.678 | 7.747 | 7.599 | 7.727 | 454,509 | +0.08(+1.03%) |
Jan 26, 2024 | 7.678 | 7.771 | 7.589 | 7.648 | 402,592 | +0.00(+0.00%) |
Jan 25, 2024 | 8.190 | 8.190 | 7.545 | 7.648 | 699,959 | -0.56(-6.83%) |
Jan 24, 2024 | 8.170 | 8.259 | 8.121 | 8.209 | 333,228 | +0.09(+1.09%) |
Jan 23, 2024 | 8.288 | 8.327 | 8.121 | 8.121 | 370,561 | -0.12(-1.43%) |
Jan 22, 2024 | 8.032 | 8.249 | 8.012 | 8.239 | 260,229 | +0.28(+3.46%) |
Jan 19, 2024 | 7.904 | 7.963 | 7.747 | 7.963 | 273,900 | +0.13(+1.63%) |
Jan 18, 2024 | 7.845 | 7.924 | 7.796 | 7.835 | 316,059 | +0.04(+0.51%) |
Jan 17, 2024 | 7.786 | 7.934 | 7.697 | 7.796 | 278,709 | -0.08(-1.00%) |
Jan 16, 2024 | 7.894 | 8.042 | 7.766 | 7.875 | 359,880 | -0.12(-1.48%) |
Jan 12, 2024 | 8.140 | 8.185 | 7.914 | 7.993 | 217,081 | -0.08(-0.98%) |
Jan 11, 2024 | 8.219 | 8.219 | 8.032 | 8.072 | 285,105 | -0.20(-2.38%) |
Jan 10, 2024 | 8.219 | 8.278 | 8.131 | 8.268 | 313,204 | +0.03(+0.36%) |
Jan 09, 2024 | 8.318 | 8.327 | 8.219 | 8.239 | 267,914 | -0.20(-2.33%) |
Jan 08, 2024 | 8.514 | 8.524 | 8.352 | 8.436 | 311,540 | -0.11(-1.27%) |
Jan 05, 2024 | 8.564 | 8.711 | 8.519 | 8.544 | 396,497 | -0.05(-0.57%) |
Jan 04, 2024 | 8.564 | 8.682 | 8.564 | 8.593 | 201,919 | +0.04(+0.46%) |
Jan 03, 2024 | 8.761 | 8.790 | 8.534 | 8.554 | 291,440 | -0.24(-2.69%) |
Jan 02, 2024 | 8.761 | 8.898 | 8.692 | 8.790 | 251,152 | -0.04(-0.45%) |
Dec 29, 2023 | 8.957 | 8.957 | 8.790 | 8.829 | 279,670 | -0.15(-1.64%) |
Dec 28, 2023 | 9.095 | 9.144 | 8.977 | 8.977 | 282,806 | -0.16(-1.72%) |
Dec 27, 2023 | 9.223 | 9.253 | 9.090 | 9.135 | 212,853 | -0.09(-0.96%) |
Dec 26, 2023 | 9.213 | 9.272 | 9.125 | 9.223 | 264,927 | +0.06(+0.64%) |
Dec 22, 2023 | 9.046 | 9.233 | 9.016 | 9.164 | 257,581 | +0.14(+1.53%) |
Dec 21, 2023 | 9.292 | 9.292 | 8.948 | 9.026 | 328,721 | +0.03(+0.33%) |
Dec 20, 2023 | 9.105 | 9.312 | 8.977 | 8.997 | 372,885 | -0.10(-1.08%) |
Dec 19, 2023 | 9.007 | 9.135 | 8.967 | 9.095 | 393,378 | +0.15(+1.65%) |
Dec 18, 2023 | 9.046 | 9.095 | 8.898 | 8.948 | 342,311 | -0.03(-0.33%) |
Dec 15, 2023 | 9.263 | 9.272 | 8.977 | 8.977 | 1,053,829 | -0.25(-2.67%) |
Dec 14, 2023 | 8.977 | 9.233 | 8.977 | 9.223 | 699,609 | +0.32(+3.65%) |
Dec 13, 2023 | 8.426 | 8.918 | 8.239 | 8.898 | 825,187 | +0.46(+5.48%) |
Dec 12, 2023 | 8.505 | 8.505 | 7.796 | 8.436 | 226,794 | -0.07(-0.81%) |
Dec 11, 2023 | 8.436 | 8.608 | 8.386 | 8.505 | 389,305 | +0.11(+1.29%) |
Dec 08, 2023 | 8.347 | 8.446 | 8.239 | 8.396 | 214,216 | +0.04(+0.47%) |
Dec 07, 2023 | 8.190 | 8.357 | 8.091 | 8.357 | 269,792 | +0.21(+2.54%) |
Dec 06, 2023 | 8.150 | 8.327 | 8.140 | 8.150 | 288,422 | +0.05(+0.61%) |
Dec 05, 2023 | 8.170 | 8.239 | 8.091 | 8.101 | 244,265 | -0.07(-0.84%) |
Dec 04, 2023 | 8.131 | 8.239 | 8.052 | 8.170 | 299,789 | +0.00(+0.00%) |
Dec 01, 2023 | 7.786 | 8.170 | 7.697 | 8.170 | 270,090 | +0.39(+5.06%) |
Nov 30, 2023 | 7.894 | 7.924 | 7.757 | 7.776 | 240,685 | -0.10(-1.25%) |
Nov 29, 2023 | 7.835 | 7.988 | 7.835 | 7.875 | 328,018 | +0.13(+1.65%) |
Nov 28, 2023 | 7.776 | 7.781 | 7.683 | 7.747 | 164,115 | -0.06(-0.76%) |
Nov 27, 2023 | 7.845 | 7.845 | 7.757 | 7.806 | 189,657 | -0.04(-0.50%) |
Nov 24, 2023 | 7.796 | 7.884 | 7.776 | 7.845 | 114,467 | +0.04(+0.50%) |
Nov 22, 2023 | 7.786 | 7.816 | 7.702 | 7.806 | 273,003 | +0.13(+1.67%) |
Nov 21, 2023 | 7.766 | 7.786 | 7.638 | 7.678 | 200,035 | -0.15(-1.89%) |
Nov 20, 2023 | 7.747 | 7.825 | 7.648 | 7.825 | 244,916 | +0.09(+1.15%) |
Nov 17, 2023 | 7.648 | 7.757 | 7.629 | 7.737 | 214,482 | +0.17(+2.21%) |
Nov 16, 2023 | 7.737 | 7.737 | 7.501 | 7.569 | 130,805 | -0.14(-1.79%) |
Nov 15, 2023 | 7.707 | 7.835 | 7.663 | 7.707 | 262,240 | +0.00(+0.00%) |
Nov 14, 2023 | 7.323 | 7.707 | 7.323 | 7.707 | 216,427 | +0.66(+9.36%) |
Nov 13, 2023 | 7.067 | 7.087 | 7.008 | 7.048 | 158,447 | -0.06(-0.83%) |
Nov 10, 2023 | 7.077 | 7.146 | 6.989 | 7.107 | 196,007 | +0.06(+0.84%) |
Nov 09, 2023 | 7.146 | 7.210 | 7.013 | 7.048 | 222,897 | -0.08(-1.10%) |
Nov 08, 2023 | 7.284 | 7.284 | 7.087 | 7.127 | 151,751 | -0.16(-2.16%) |
Nov 07, 2023 | 7.412 | 7.412 | 7.195 | 7.284 | 194,296 | -0.12(-1.60%) |
Nov 06, 2023 | 7.470 | 7.485 | 7.383 | 7.402 | 188,746 | -0.07(-0.91%) |
Nov 03, 2023 | 7.373 | 7.554 | 7.334 | 7.470 | 269,163 | +0.27(+3.77%) |
Nov 02, 2023 | 6.917 | 7.198 | 6.917 | 7.198 | 407,075 | +0.35(+5.10%) |