Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.700 | 7.730 | 7.620 | 7.660 | 150,928 | -0.07(-0.91%) |
Jan 30, 2024 | 7.710 | 7.750 | 7.690 | 7.730 | 161,054 | -0.11(-1.40%) |
Jan 29, 2024 | 7.840 | 7.850 | 7.810 | 7.840 | 210,069 | +0.02(+0.26%) |
Jan 26, 2024 | 7.830 | 7.840 | 7.800 | 7.820 | 295,264 | -0.02(-0.26%) |
Jan 25, 2024 | 7.850 | 7.850 | 7.800 | 7.840 | 140,536 | +0.03(+0.38%) |
Jan 24, 2024 | 7.760 | 7.840 | 7.720 | 7.810 | 278,070 | +0.06(+0.77%) |
Jan 23, 2024 | 7.730 | 7.750 | 7.690 | 7.750 | 201,335 | +0.03(+0.39%) |
Jan 22, 2024 | 7.720 | 7.730 | 7.650 | 7.720 | 111,400 | +0.04(+0.52%) |
Jan 19, 2024 | 7.530 | 7.680 | 7.490 | 7.680 | 152,850 | +0.19(+2.54%) |
Jan 18, 2024 | 7.530 | 7.600 | 7.470 | 7.490 | 205,338 | -0.01(-0.13%) |
Jan 17, 2024 | 7.620 | 7.620 | 7.430 | 7.500 | 279,266 | -0.12(-1.57%) |
Jan 16, 2024 | 7.670 | 7.670 | 7.590 | 7.620 | 251,436 | -0.08(-1.04%) |
Jan 15, 2024 | 7.670 | 7.700 | 7.620 | 7.700 | 50,857 | +0.03(+0.39%) |
Jan 12, 2024 | 7.700 | 7.730 | 7.640 | 7.670 | 116,674 | -0.01(-0.13%) |
Jan 11, 2024 | 7.770 | 7.770 | 7.630 | 7.680 | 173,238 | -0.09(-1.16%) |
Jan 10, 2024 | 7.730 | 7.770 | 7.670 | 7.770 | 139,766 | +0.06(+0.78%) |
Jan 09, 2024 | 7.760 | 7.770 | 7.670 | 7.710 | 210,919 | -0.08(-1.03%) |
Jan 08, 2024 | 7.800 | 7.810 | 7.710 | 7.790 | 173,339 | +0.02(+0.26%) |
Jan 05, 2024 | 7.650 | 7.770 | 7.610 | 7.770 | 107,515 | +0.08(+1.04%) |
Jan 04, 2024 | 7.640 | 7.700 | 7.530 | 7.690 | 124,733 | +0.03(+0.39%) |
Jan 03, 2024 | 7.670 | 7.670 | 7.470 | 7.660 | 256,967 | -0.04(-0.52%) |
Jan 02, 2024 | 7.690 | 7.780 | 7.650 | 7.700 | 212,719 | -0.10(-1.28%) |
Dec 29, 2023 | 7.800 | 0 | -0.03(-0.38%) | |||
Dec 28, 2023 | 7.810 | 7.830 | 7.650 | 7.830 | 108,663 | -0.07(-0.89%) |
Dec 27, 2023 | 7.820 | 7.940 | 7.820 | 7.900 | 269,999 | +0.10(+1.28%) |
Dec 22, 2023 | 7.800 | 0 | +0.09(+1.17%) | |||
Dec 21, 2023 | 7.800 | 7.810 | 7.650 | 7.710 | 275,955 | -0.02(-0.26%) |
Dec 20, 2023 | 7.750 | 7.970 | 7.720 | 7.730 | 461,557 | +0.00(+0.00%) |
Dec 19, 2023 | 7.610 | 7.750 | 7.610 | 7.730 | 234,565 | +0.14(+1.84%) |
Dec 18, 2023 | 7.520 | 7.640 | 7.520 | 7.590 | 246,554 | +0.11(+1.47%) |
Dec 15, 2023 | 7.500 | 7.530 | 7.430 | 7.480 | 296,314 | +0.00(+0.00%) |
Dec 14, 2023 | 7.200 | 7.500 | 7.190 | 7.480 | 453,811 | +0.30(+4.18%) |
Dec 13, 2023 | 7.090 | 7.180 | 7.040 | 7.180 | 205,636 | +0.05(+0.70%) |
Dec 12, 2023 | 7.090 | 7.130 | 7.010 | 7.130 | 105,260 | +0.05(+0.71%) |
Dec 11, 2023 | 7.120 | 7.150 | 6.930 | 7.080 | 216,679 | -0.02(-0.28%) |
Dec 08, 2023 | 7.000 | 7.100 | 7.000 | 7.100 | 205,492 | +0.10(+1.43%) |
Dec 07, 2023 | 6.980 | 7.000 | 6.960 | 7.000 | 110,340 | +0.03(+0.43%) |
Dec 06, 2023 | 6.950 | 6.990 | 6.910 | 6.970 | 287,555 | +0.07(+1.01%) |
Dec 05, 2023 | 6.890 | 6.920 | 6.860 | 6.900 | 149,977 | -0.05(-0.72%) |
Dec 04, 2023 | 6.940 | 6.950 | 6.870 | 6.950 | 242,357 | +0.00(+0.00%) |
Dec 01, 2023 | 6.920 | 6.950 | 6.850 | 6.950 | 168,185 | +0.00(+0.00%) |
Nov 30, 2023 | 6.950 | 6.950 | 6.830 | 6.950 | 138,982 | +0.05(+0.72%) |
Nov 29, 2023 | 6.860 | 6.960 | 6.790 | 6.900 | 251,028 | -0.07(-1.00%) |
Nov 28, 2023 | 7.170 | 7.170 | 6.850 | 6.970 | 363,001 | -0.22(-3.06%) |
Nov 27, 2023 | 7.220 | 7.220 | 7.130 | 7.190 | 303,315 | -0.04(-0.55%) |
Nov 24, 2023 | 7.230 | 7.240 | 7.190 | 7.230 | 129,579 | +0.03(+0.42%) |
Nov 23, 2023 | 7.160 | 7.240 | 7.130 | 7.200 | 149,583 | +0.12(+1.69%) |
Nov 22, 2023 | 7.000 | 7.110 | 6.980 | 7.080 | 216,376 | +0.08(+1.14%) |
Nov 21, 2023 | 7.050 | 7.050 | 6.950 | 7.000 | 280,074 | +0.06(+0.86%) |
Nov 20, 2023 | 6.890 | 6.980 | 6.880 | 6.940 | 234,566 | +0.11(+1.61%) |
Nov 17, 2023 | 6.790 | 6.850 | 6.770 | 6.830 | 147,632 | +0.05(+0.74%) |
Nov 16, 2023 | 6.830 | 6.830 | 6.670 | 6.780 | 192,599 | -0.04(-0.59%) |
Nov 15, 2023 | 6.630 | 6.820 | 6.620 | 6.820 | 199,490 | +0.23(+3.49%) |
Nov 14, 2023 | 6.450 | 6.600 | 6.450 | 6.590 | 187,711 | +0.20(+3.13%) |
Nov 13, 2023 | 6.390 | 6.430 | 6.310 | 6.390 | 107,393 | +0.00(+0.00%) |
Nov 10, 2023 | 6.300 | 6.400 | 6.250 | 6.390 | 112,490 | +0.11(+1.75%) |
Nov 09, 2023 | 6.250 | 6.310 | 6.250 | 6.280 | 140,601 | +0.03(+0.48%) |
Nov 08, 2023 | 6.170 | 6.260 | 6.160 | 6.250 | 97,492 | +0.06(+0.97%) |
Nov 07, 2023 | 6.200 | 6.240 | 6.070 | 6.190 | 103,241 | -0.04(-0.64%) |
Nov 06, 2023 | 6.340 | 6.340 | 6.160 | 6.230 | 120,161 | -0.06(-0.95%) |
Nov 03, 2023 | 6.180 | 6.350 | 6.170 | 6.290 | 345,733 | +0.17(+2.78%) |
Nov 02, 2023 | 5.900 | 6.150 | 5.900 | 6.120 | 249,372 | +0.28(+4.79%) |