Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.280 | 8.385 | 8.240 | 8.280 | 5,886,914 | -0.07(-0.84%) |
Jan 30, 2024 | 8.300 | 8.390 | 8.235 | 8.350 | 4,593,189 | +0.03(+0.36%) |
Jan 29, 2024 | 8.260 | 8.340 | 8.175 | 8.320 | 5,937,185 | +0.08(+0.97%) |
Jan 26, 2024 | 8.160 | 8.339 | 8.100 | 8.240 | 6,357,587 | +0.12(+1.48%) |
Jan 25, 2024 | 7.860 | 8.200 | 7.860 | 8.120 | 12,027,311 | +0.38(+4.91%) |
Jan 24, 2024 | 7.640 | 7.800 | 7.640 | 7.740 | 10,921,177 | +0.23(+3.06%) |
Jan 23, 2024 | 7.470 | 7.600 | 7.405 | 7.510 | 5,679,244 | +0.08(+1.08%) |
Jan 22, 2024 | 7.470 | 7.555 | 7.390 | 7.430 | 3,444,189 | -0.03(-0.40%) |
Jan 19, 2024 | 7.420 | 7.490 | 7.310 | 7.460 | 4,994,029 | +0.05(+0.67%) |
Jan 18, 2024 | 7.490 | 7.520 | 7.330 | 7.410 | 3,392,444 | -0.02(-0.27%) |
Jan 17, 2024 | 7.340 | 7.445 | 7.250 | 7.430 | 5,638,090 | +0.02(+0.27%) |
Jan 16, 2024 | 7.780 | 7.790 | 7.370 | 7.410 | 8,449,666 | -0.44(-5.61%) |
Jan 12, 2024 | 7.800 | 7.905 | 7.755 | 7.850 | 4,276,124 | +0.02(+0.26%) |
Jan 11, 2024 | 7.860 | 7.890 | 7.745 | 7.830 | 4,240,430 | -0.04(-0.51%) |
Jan 10, 2024 | 7.760 | 7.880 | 7.680 | 7.870 | 5,334,876 | +0.07(+0.90%) |
Jan 09, 2024 | 7.720 | 7.860 | 7.720 | 7.800 | 4,427,718 | +0.06(+0.78%) |
Jan 08, 2024 | 7.650 | 7.770 | 7.630 | 7.740 | 4,137,172 | +0.06(+0.78%) |
Jan 05, 2024 | 7.370 | 7.690 | 7.370 | 7.680 | 4,320,298 | +0.25(+3.36%) |
Jan 04, 2024 | 7.350 | 7.487 | 7.340 | 7.430 | 2,966,364 | +0.01(+0.13%) |
Jan 03, 2024 | 7.490 | 7.530 | 7.380 | 7.420 | 4,559,478 | -0.19(-2.50%) |
Jan 02, 2024 | 7.690 | 7.770 | 7.570 | 7.610 | 4,621,113 | -0.14(-1.81%) |
Dec 29, 2023 | 7.900 | 7.910 | 7.740 | 7.750 | 4,938,073 | -0.14(-1.77%) |
Dec 28, 2023 | 8.040 | 8.100 | 7.780 | 7.890 | 6,053,563 | -0.21(-2.59%) |
Dec 27, 2023 | 8.120 | 8.160 | 8.070 | 8.100 | 2,072,155 | -0.03(-0.37%) |
Dec 26, 2023 | 8.190 | 8.270 | 8.090 | 8.130 | 3,229,012 | -0.08(-0.97%) |
Dec 22, 2023 | 8.100 | 8.225 | 8.070 | 8.210 | 5,995,021 | +0.12(+1.48%) |
Dec 21, 2023 | 7.980 | 8.090 | 7.850 | 8.090 | 3,772,459 | +0.26(+3.32%) |
Dec 20, 2023 | 7.950 | 8.030 | 7.830 | 7.830 | 6,488,305 | -0.16(-2.00%) |
Dec 19, 2023 | 7.920 | 8.000 | 7.900 | 7.990 | 4,235,075 | +0.12(+1.52%) |
Dec 18, 2023 | 7.830 | 7.905 | 7.765 | 7.870 | 4,440,626 | +0.06(+0.77%) |
Dec 15, 2023 | 7.860 | 7.960 | 7.765 | 7.810 | 7,975,266 | -0.04(-0.51%) |
Dec 14, 2023 | 7.430 | 7.930 | 7.430 | 7.850 | 10,226,642 | +0.39(+5.23%) |
Dec 13, 2023 | 7.080 | 7.470 | 7.080 | 7.460 | 6,134,385 | +0.34(+4.78%) |
Dec 12, 2023 | 7.140 | 7.175 | 7.070 | 7.120 | 1,935,002 | +0.01(+0.14%) |
Dec 11, 2023 | 7.100 | 7.215 | 7.060 | 7.110 | 2,321,617 | +0.02(+0.28%) |
Dec 08, 2023 | 6.990 | 7.120 | 6.940 | 7.090 | 2,712,107 | +0.09(+1.29%) |
Dec 07, 2023 | 6.980 | 7.020 | 6.900 | 7.000 | 2,859,261 | +0.01(+0.14%) |
Dec 06, 2023 | 7.030 | 7.100 | 6.990 | 6.990 | 3,180,841 | +0.04(+0.58%) |
Dec 05, 2023 | 6.950 | 7.020 | 6.840 | 6.950 | 4,090,808 | -0.09(-1.28%) |
Dec 04, 2023 | 7.120 | 7.175 | 6.990 | 7.040 | 3,658,225 | -0.16(-2.22%) |
Dec 01, 2023 | 6.960 | 7.210 | 6.872 | 7.200 | 6,549,819 | +0.29(+4.20%) |
Nov 30, 2023 | 6.930 | 7.000 | 6.775 | 6.910 | 6,304,521 | -0.02(-0.29%) |
Nov 29, 2023 | 6.800 | 6.960 | 6.720 | 6.930 | 5,661,474 | +0.16(+2.36%) |
Nov 28, 2023 | 6.650 | 6.900 | 6.650 | 6.770 | 5,010,152 | +0.07(+1.04%) |
Nov 27, 2023 | 6.790 | 6.890 | 6.670 | 6.700 | 9,763,916 | -0.02(-0.30%) |
Nov 24, 2023 | 6.830 | 6.850 | 6.680 | 6.720 | 3,554,262 | -0.04(-0.59%) |
Nov 22, 2023 | 6.870 | 6.910 | 6.750 | 6.760 | 3,205,859 | -0.06(-0.88%) |
Nov 21, 2023 | 6.810 | 6.930 | 6.705 | 6.820 | 5,537,740 | +0.09(+1.34%) |
Nov 20, 2023 | 6.920 | 6.920 | 6.550 | 6.730 | 6,634,488 | -0.25(-3.58%) |
Nov 17, 2023 | 6.880 | 7.075 | 6.880 | 6.980 | 2,871,063 | +0.10(+1.45%) |
Nov 16, 2023 | 7.000 | 7.080 | 6.850 | 6.880 | 4,418,547 | -0.12(-1.71%) |
Nov 15, 2023 | 7.120 | 7.170 | 6.970 | 7.000 | 3,683,045 | -0.09(-1.27%) |
Nov 14, 2023 | 7.010 | 7.166 | 7.000 | 7.090 | 4,531,557 | +0.25(+3.65%) |
Nov 13, 2023 | 6.900 | 6.970 | 6.840 | 6.840 | 2,377,756 | -0.10(-1.44%) |
Nov 10, 2023 | 6.890 | 6.960 | 6.835 | 6.940 | 2,481,574 | +0.12(+1.76%) |
Nov 09, 2023 | 6.970 | 7.060 | 6.820 | 6.820 | 6,462,762 | -0.06(-0.87%) |
Nov 08, 2023 | 6.790 | 6.925 | 6.760 | 6.880 | 6,124,342 | +0.09(+1.33%) |
Nov 07, 2023 | 6.660 | 6.825 | 6.641 | 6.790 | 5,333,681 | +0.08(+1.19%) |
Nov 06, 2023 | 6.690 | 6.760 | 6.640 | 6.710 | 7,053,374 | +0.02(+0.30%) |
Nov 03, 2023 | 6.490 | 6.755 | 6.420 | 6.690 | 9,051,558 | +0.26(+4.04%) |
Nov 02, 2023 | 6.250 | 6.500 | 6.240 | 6.430 | 6,168,159 | +0.29(+4.72%) |