Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.229 | 7.298 | 7.121 | 7.131 | 587,338 | -0.07(-0.96%) |
Jan 30, 2024 | 7.298 | 7.308 | 7.180 | 7.200 | 604,392 | -0.15(-2.01%) |
Jan 29, 2024 | 7.436 | 7.436 | 7.298 | 7.347 | 298,583 | -0.07(-0.93%) |
Jan 26, 2024 | 7.308 | 7.451 | 7.303 | 7.416 | 495,587 | +0.13(+1.76%) |
Jan 25, 2024 | 7.288 | 7.338 | 7.229 | 7.288 | 540,127 | +0.09(+1.23%) |
Jan 24, 2024 | 7.387 | 7.397 | 7.121 | 7.200 | 480,914 | -0.13(-1.75%) |
Jan 23, 2024 | 7.436 | 7.495 | 7.298 | 7.328 | 319,377 | -0.10(-1.33%) |
Jan 22, 2024 | 7.436 | 7.574 | 7.407 | 7.426 | 388,098 | -0.04(-0.53%) |
Jan 19, 2024 | 7.367 | 7.535 | 7.244 | 7.466 | 593,650 | +0.08(+1.07%) |
Jan 18, 2024 | 7.495 | 7.505 | 7.330 | 7.387 | 297,067 | -0.06(-0.79%) |
Jan 17, 2024 | 7.495 | 7.515 | 7.338 | 7.446 | 410,451 | -0.17(-2.20%) |
Jan 16, 2024 | 7.682 | 7.717 | 7.544 | 7.613 | 640,008 | -0.03(-0.39%) |
Jan 12, 2024 | 7.771 | 7.791 | 7.623 | 7.643 | 298,927 | -0.07(-0.89%) |
Jan 11, 2024 | 7.791 | 7.820 | 7.643 | 7.712 | 431,531 | -0.12(-1.51%) |
Jan 10, 2024 | 7.830 | 7.840 | 7.702 | 7.830 | 372,368 | +0.02(+0.25%) |
Jan 09, 2024 | 7.919 | 7.935 | 7.766 | 7.810 | 355,448 | -0.16(-1.98%) |
Jan 08, 2024 | 7.879 | 7.988 | 7.830 | 7.968 | 440,014 | +0.06(+0.75%) |
Jan 05, 2024 | 7.929 | 8.017 | 7.850 | 7.909 | 405,190 | -0.03(-0.37%) |
Jan 04, 2024 | 8.027 | 8.086 | 7.889 | 7.938 | 330,346 | -0.12(-1.47%) |
Jan 03, 2024 | 8.076 | 8.126 | 8.027 | 8.057 | 315,711 | -0.09(-1.09%) |
Jan 02, 2024 | 8.135 | 8.268 | 8.066 | 8.145 | 416,142 | -0.04(-0.48%) |
Dec 29, 2023 | 8.126 | 8.244 | 8.047 | 8.185 | 326,523 | +0.02(+0.24%) |
Dec 28, 2023 | 8.194 | 8.224 | 8.155 | 8.165 | 266,563 | +0.00(+0.00%) |
Dec 27, 2023 | 8.204 | 8.249 | 8.116 | 8.165 | 303,722 | -0.07(-0.84%) |
Dec 26, 2023 | 8.165 | 8.249 | 8.150 | 8.234 | 104,849 | +0.07(+0.84%) |
Dec 22, 2023 | 8.086 | 8.194 | 8.086 | 8.165 | 329,806 | +0.14(+1.72%) |
Dec 21, 2023 | 7.978 | 8.052 | 7.958 | 8.027 | 655,278 | +0.09(+1.12%) |
Dec 20, 2023 | 8.066 | 8.086 | 7.899 | 7.938 | 510,835 | -0.12(-1.47%) |
Dec 19, 2023 | 7.830 | 8.106 | 7.830 | 8.057 | 631,191 | +0.22(+2.76%) |
Dec 18, 2023 | 7.978 | 7.978 | 7.810 | 7.840 | 492,687 | -0.07(-0.87%) |
Dec 15, 2023 | 8.086 | 8.086 | 7.741 | 7.909 | 1,914,899 | -0.12(-1.47%) |
Dec 14, 2023 | 7.879 | 8.057 | 7.879 | 8.027 | 726,008 | +0.20(+2.52%) |
Dec 13, 2023 | 7.535 | 7.840 | 7.495 | 7.830 | 668,473 | +0.31(+4.06%) |
Dec 12, 2023 | 7.633 | 7.633 | 7.387 | 7.525 | 506,474 | -0.07(-0.91%) |
Dec 11, 2023 | 7.879 | 7.919 | 7.515 | 7.594 | 872,055 | -0.33(-4.22%) |
Dec 08, 2023 | 8.007 | 8.057 | 7.924 | 7.929 | 264,949 | -0.07(-0.86%) |
Dec 07, 2023 | 7.929 | 8.106 | 7.919 | 7.998 | 346,581 | -0.04(-0.49%) |
Dec 06, 2023 | 7.998 | 8.145 | 7.988 | 8.037 | 341,678 | +0.09(+1.12%) |
Dec 05, 2023 | 8.007 | 8.047 | 7.948 | 7.948 | 423,003 | -0.09(-1.10%) |
Dec 04, 2023 | 8.007 | 8.101 | 8.002 | 8.037 | 415,949 | -0.07(-0.85%) |
Dec 01, 2023 | 8.027 | 8.155 | 7.988 | 8.106 | 390,668 | +0.08(+0.98%) |
Nov 30, 2023 | 7.919 | 8.027 | 7.899 | 8.027 | 354,180 | +0.17(+2.20%) |
Nov 29, 2023 | 7.883 | 7.912 | 7.844 | 7.854 | 299,957 | -0.02(-0.25%) |
Nov 28, 2023 | 7.825 | 7.903 | 7.805 | 7.873 | 342,382 | +0.03(+0.37%) |
Nov 27, 2023 | 7.864 | 7.903 | 7.815 | 7.844 | 308,213 | -0.06(-0.74%) |
Nov 24, 2023 | 7.796 | 7.932 | 7.796 | 7.903 | 186,764 | +0.15(+1.88%) |
Nov 22, 2023 | 7.669 | 7.786 | 7.533 | 7.757 | 497,079 | +0.07(+0.89%) |
Nov 21, 2023 | 8.253 | 8.253 | 7.513 | 7.689 | 1,073,501 | -0.51(-6.18%) |
Nov 20, 2023 | 8.097 | 8.224 | 8.049 | 8.195 | 320,715 | +0.04(+0.48%) |
Nov 17, 2023 | 8.097 | 8.175 | 8.029 | 8.156 | 399,856 | +0.09(+1.09%) |
Nov 16, 2023 | 8.272 | 8.272 | 8.068 | 8.068 | 262,558 | -0.17(-2.01%) |
Nov 15, 2023 | 8.175 | 8.321 | 8.165 | 8.234 | 497,490 | +0.05(+0.59%) |
Nov 14, 2023 | 8.029 | 8.224 | 7.932 | 8.185 | 495,434 | +0.30(+3.83%) |
Nov 13, 2023 | 7.961 | 8.029 | 7.825 | 7.883 | 395,574 | -0.16(-1.94%) |
Nov 10, 2023 | 7.981 | 8.049 | 7.903 | 8.039 | 415,544 | +0.07(+0.85%) |
Nov 09, 2023 | 7.893 | 8.039 | 7.854 | 7.971 | 536,778 | +0.10(+1.24%) |
Nov 08, 2023 | 7.679 | 7.908 | 7.640 | 7.873 | 664,649 | +0.14(+1.76%) |
Nov 07, 2023 | 7.737 | 8.049 | 7.611 | 7.737 | 630,481 | +0.16(+2.05%) |
Nov 06, 2023 | 7.698 | 7.737 | 7.547 | 7.581 | 365,398 | -0.09(-1.14%) |
Nov 03, 2023 | 7.727 | 7.796 | 7.625 | 7.669 | 533,937 | +0.07(+0.90%) |
Nov 02, 2023 | 7.494 | 7.737 | 7.494 | 7.601 | 906,118 | +0.30(+4.13%) |