Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.280 | 8.450 | 8.190 | 8.200 | 22,177 | -0.14(-1.64%) |
Jan 30, 2024 | 8.200 | 8.360 | 8.200 | 8.337 | 355,110 | +0.01(+0.08%) |
Jan 29, 2024 | 8.200 | 8.332 | 8.200 | 8.330 | 145,542 | +0.14(+1.71%) |
Jan 26, 2024 | 8.190 | 8.260 | 8.133 | 8.190 | 83,807 | +0.02(+0.21%) |
Jan 25, 2024 | 8.200 | 8.280 | 8.070 | 8.173 | 132,955 | +0.02(+0.28%) |
Jan 24, 2024 | 7.900 | 8.320 | 7.900 | 8.150 | 599,111 | +0.31(+3.95%) |
Jan 23, 2024 | 7.650 | 7.890 | 7.650 | 7.840 | 114,673 | +0.41(+5.52%) |
Jan 22, 2024 | 7.450 | 7.470 | 7.373 | 7.430 | 80,894 | -0.14(-1.85%) |
Jan 19, 2024 | 7.360 | 7.570 | 7.360 | 7.570 | 336,395 | +0.22(+3.05%) |
Jan 18, 2024 | 7.430 | 7.453 | 7.310 | 7.346 | 445,610 | -0.11(-1.53%) |
Jan 17, 2024 | 7.580 | 7.580 | 7.430 | 7.460 | 122,259 | -0.20(-2.61%) |
Jan 16, 2024 | 7.856 | 7.856 | 7.660 | 7.660 | 31,961 | -0.25(-3.21%) |
Jan 12, 2024 | 8.000 | 8.050 | 7.840 | 7.914 | 59,789 | +0.06(+0.82%) |
Jan 11, 2024 | 7.810 | 7.890 | 7.780 | 7.850 | 113,625 | -0.10(-1.26%) |
Jan 10, 2024 | 7.900 | 8.030 | 7.869 | 7.950 | 13,357 | +0.08(+1.02%) |
Jan 09, 2024 | 8.060 | 8.100 | 7.800 | 7.870 | 152,832 | -0.30(-3.67%) |
Jan 08, 2024 | 8.060 | 8.260 | 8.060 | 8.170 | 305,545 | -0.03(-0.37%) |
Jan 05, 2024 | 8.030 | 8.300 | 7.980 | 8.200 | 78,822 | +0.08(+0.99%) |
Jan 04, 2024 | 7.996 | 8.150 | 7.950 | 8.120 | 22,516 | +0.08(+0.93%) |
Jan 03, 2024 | 7.880 | 8.070 | 7.822 | 8.045 | 215,234 | +0.00(+0.06%) |
Jan 02, 2024 | 8.200 | 8.235 | 8.000 | 8.040 | 117,022 | -0.16(-1.95%) |
Dec 29, 2023 | 8.200 | 8.201 | 8.090 | 8.200 | 231,382 | -0.02(-0.24%) |
Dec 28, 2023 | 8.294 | 8.412 | 8.200 | 8.220 | 57,912 | -0.11(-1.32%) |
Dec 27, 2023 | 7.940 | 8.387 | 7.940 | 8.330 | 35,506 | -0.06(-0.72%) |
Dec 26, 2023 | 8.280 | 8.500 | 8.040 | 8.390 | 47,559 | +0.15(+1.82%) |
Dec 22, 2023 | 8.210 | 8.297 | 8.190 | 8.240 | 136,580 | +0.02(+0.26%) |
Dec 21, 2023 | 8.070 | 8.225 | 8.000 | 8.219 | 22,408 | +0.20(+2.48%) |
Dec 20, 2023 | 8.230 | 8.265 | 8.020 | 8.020 | 93,464 | -0.19(-2.31%) |
Dec 19, 2023 | 8.072 | 8.210 | 7.920 | 8.210 | 69,346 | +0.30(+3.79%) |
Dec 18, 2023 | 8.080 | 8.080 | 7.900 | 7.910 | 105,974 | -0.09(-1.12%) |
Dec 15, 2023 | 7.970 | 8.111 | 7.880 | 8.000 | 145,783 | -0.07(-0.87%) |
Dec 14, 2023 | 7.730 | 8.070 | 7.510 | 8.070 | 187,869 | +0.52(+6.89%) |
Dec 13, 2023 | 7.220 | 7.560 | 7.140 | 7.550 | 143,008 | +0.33(+4.53%) |
Dec 12, 2023 | 7.270 | 7.270 | 7.160 | 7.223 | 211,333 | -0.08(-1.05%) |
Dec 11, 2023 | 7.010 | 7.360 | 7.010 | 7.300 | 241,248 | +0.03(+0.41%) |
Dec 08, 2023 | 7.143 | 7.310 | 7.143 | 7.270 | 57,006 | +0.19(+2.76%) |
Dec 07, 2023 | 7.010 | 7.076 | 6.990 | 7.075 | 30,494 | +0.17(+2.54%) |
Dec 06, 2023 | 7.020 | 7.093 | 6.890 | 6.900 | 63,137 | +0.01(+0.15%) |
Dec 05, 2023 | 6.930 | 7.005 | 6.890 | 6.890 | 89,762 | -0.15(-2.06%) |
Dec 04, 2023 | 7.018 | 7.300 | 6.950 | 7.035 | 53,680 | -0.25(-3.37%) |
Dec 01, 2023 | 6.770 | 7.280 | 6.770 | 7.280 | 198,102 | +0.34(+4.90%) |
Nov 30, 2023 | 6.810 | 6.950 | 6.810 | 6.940 | 62,802 | +0.12(+1.76%) |
Nov 29, 2023 | 6.800 | 6.840 | 6.740 | 6.820 | 170,079 | +0.03(+0.44%) |
Nov 28, 2023 | 6.510 | 6.790 | 6.510 | 6.790 | 25,510 | +0.27(+4.14%) |
Nov 27, 2023 | 6.830 | 6.830 | 6.520 | 6.520 | 137,539 | -0.34(-4.96%) |
Nov 24, 2023 | 6.830 | 6.863 | 6.800 | 6.860 | 71,167 | -0.01(-0.10%) |
Nov 22, 2023 | 6.500 | 7.270 | 6.500 | 6.867 | 69,962 | -0.05(-0.76%) |
Nov 21, 2023 | 6.890 | 7.020 | 6.890 | 6.920 | 70,968 | +0.04(+0.58%) |
Nov 20, 2023 | 6.840 | 7.050 | 6.607 | 6.880 | 498,246 | +0.30(+4.56%) |
Nov 17, 2023 | 6.560 | 6.606 | 6.552 | 6.580 | 80,313 | +0.08(+1.26%) |
Nov 16, 2023 | 6.450 | 6.620 | 6.450 | 6.498 | 56,780 | -0.15(-2.29%) |
Nov 15, 2023 | 6.580 | 6.680 | 6.500 | 6.650 | 885,200 | +0.08(+1.22%) |
Nov 14, 2023 | 6.360 | 6.580 | 6.100 | 6.570 | 203,736 | +0.42(+6.83%) |
Nov 13, 2023 | 6.090 | 6.170 | 6.060 | 6.150 | 40,985 | +0.09(+1.49%) |
Nov 10, 2023 | 5.930 | 6.060 | 5.910 | 6.060 | 120,872 | +0.12(+2.05%) |
Nov 09, 2023 | 5.930 | 6.110 | 5.930 | 5.938 | 45,994 | -0.00(-0.03%) |
Nov 08, 2023 | 6.050 | 6.130 | 5.940 | 5.940 | 61,474 | -0.26(-4.19%) |
Nov 07, 2023 | 6.408 | 6.408 | 6.200 | 6.200 | 84,716 | -0.29(-4.53%) |
Nov 06, 2023 | 6.540 | 6.570 | 6.471 | 6.494 | 44,606 | +0.01(+0.22%) |
Nov 03, 2023 | 6.360 | 6.720 | 6.360 | 6.480 | 574,874 | -0.12(-1.82%) |
Nov 02, 2023 | 6.710 | 6.785 | 6.550 | 6.600 | 857,977 | +0.33(+5.30%) |