Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.780 | 7.860 | 7.680 | 7.680 | 4,528,704 | -0.11(-1.41%) |
Jan 30, 2024 | 7.850 | 7.850 | 7.710 | 7.790 | 2,033,154 | +0.01(+0.13%) |
Jan 29, 2024 | 7.720 | 7.810 | 7.640 | 7.780 | 2,190,917 | +0.13(+1.70%) |
Jan 26, 2024 | 7.650 | 7.695 | 7.630 | 7.650 | 1,238,481 | -0.03(-0.39%) |
Jan 25, 2024 | 7.700 | 7.740 | 7.640 | 7.680 | 1,917,217 | +0.06(+0.79%) |
Jan 24, 2024 | 7.740 | 7.740 | 7.590 | 7.620 | 5,281,714 | +0.03(+0.40%) |
Jan 23, 2024 | 7.530 | 7.590 | 7.510 | 7.590 | 2,805,129 | +0.14(+1.88%) |
Jan 22, 2024 | 7.430 | 7.530 | 7.400 | 7.450 | 2,445,609 | -0.15(-1.97%) |
Jan 19, 2024 | 7.650 | 7.650 | 7.580 | 7.600 | 1,508,565 | -0.05(-0.65%) |
Jan 18, 2024 | 7.590 | 7.670 | 7.565 | 7.650 | 1,599,398 | +0.04(+0.53%) |
Jan 17, 2024 | 7.640 | 7.660 | 7.570 | 7.610 | 3,301,208 | -0.13(-1.68%) |
Jan 16, 2024 | 7.800 | 7.800 | 7.705 | 7.740 | 2,194,440 | -0.08(-1.02%) |
Jan 12, 2024 | 7.890 | 7.945 | 7.770 | 7.820 | 3,487,886 | +0.12(+1.56%) |
Jan 11, 2024 | 7.780 | 7.820 | 7.580 | 7.700 | 7,066,930 | -0.08(-1.03%) |
Jan 10, 2024 | 7.790 | 7.810 | 7.740 | 7.780 | 1,990,584 | -0.01(-0.13%) |
Jan 09, 2024 | 7.880 | 7.895 | 7.780 | 7.790 | 1,755,843 | -0.07(-0.89%) |
Jan 08, 2024 | 7.850 | 7.900 | 7.810 | 7.860 | 1,753,009 | -0.02(-0.25%) |
Jan 05, 2024 | 7.890 | 8.020 | 7.830 | 7.880 | 3,170,749 | +0.05(+0.64%) |
Jan 04, 2024 | 7.750 | 7.850 | 7.720 | 7.830 | 2,102,209 | +0.01(+0.13%) |
Jan 03, 2024 | 7.820 | 7.880 | 7.765 | 7.820 | 3,415,023 | -0.19(-2.37%) |
Jan 02, 2024 | 8.090 | 8.140 | 8.010 | 8.010 | 2,858,157 | -0.07(-0.87%) |
Dec 29, 2023 | 8.010 | 8.150 | 7.980 | 8.080 | 2,881,274 | -0.06(-0.74%) |
Dec 28, 2023 | 8.200 | 8.250 | 8.130 | 8.140 | 3,116,272 | -0.09(-1.09%) |
Dec 27, 2023 | 8.180 | 8.315 | 8.180 | 8.230 | 2,502,777 | +0.00(+0.00%) |
Dec 26, 2023 | 8.140 | 8.250 | 8.140 | 8.230 | 1,806,639 | +0.02(+0.24%) |
Dec 22, 2023 | 8.300 | 8.370 | 8.180 | 8.210 | 2,466,026 | -0.09(-1.08%) |
Dec 21, 2023 | 8.270 | 8.320 | 8.245 | 8.300 | 1,820,397 | +0.09(+1.10%) |
Dec 20, 2023 | 8.270 | 8.300 | 8.180 | 8.210 | 2,188,326 | +0.02(+0.24%) |
Dec 19, 2023 | 8.140 | 8.240 | 8.140 | 8.190 | 1,611,353 | +0.08(+0.99%) |
Dec 18, 2023 | 8.130 | 8.180 | 8.060 | 8.110 | 1,902,693 | -0.03(-0.37%) |
Dec 15, 2023 | 8.210 | 8.210 | 8.100 | 8.140 | 2,482,305 | -0.11(-1.33%) |
Dec 14, 2023 | 8.190 | 8.300 | 8.190 | 8.250 | 4,017,190 | +0.15(+1.85%) |
Dec 13, 2023 | 7.720 | 8.120 | 7.680 | 8.100 | 4,021,589 | +0.33(+4.25%) |
Dec 12, 2023 | 7.820 | 7.820 | 7.750 | 7.770 | 1,905,011 | -0.03(-0.38%) |
Dec 11, 2023 | 7.810 | 7.830 | 7.750 | 7.800 | 3,096,394 | -0.05(-0.64%) |
Dec 08, 2023 | 7.960 | 8.030 | 7.810 | 7.850 | 4,462,858 | -0.23(-2.85%) |
Dec 07, 2023 | 8.110 | 8.130 | 8.050 | 8.080 | 1,548,279 | -0.05(-0.62%) |
Dec 06, 2023 | 8.240 | 8.250 | 8.120 | 8.130 | 2,402,055 | -0.07(-0.85%) |
Dec 05, 2023 | 8.270 | 8.290 | 8.150 | 8.200 | 5,337,082 | -0.11(-1.32%) |
Dec 04, 2023 | 8.410 | 8.470 | 8.280 | 8.310 | 3,636,796 | -0.29(-3.37%) |
Dec 01, 2023 | 8.510 | 8.660 | 8.510 | 8.600 | 2,761,316 | +0.06(+0.70%) |
Nov 30, 2023 | 8.480 | 8.540 | 8.451 | 8.540 | 2,704,387 | +0.07(+0.83%) |
Nov 29, 2023 | 8.490 | 8.560 | 8.440 | 8.470 | 3,466,004 | -0.01(-0.12%) |
Nov 28, 2023 | 8.400 | 8.496 | 8.370 | 8.480 | 2,866,810 | +0.13(+1.56%) |
Nov 27, 2023 | 8.360 | 8.420 | 8.335 | 8.350 | 3,040,784 | +0.10(+1.21%) |
Nov 24, 2023 | 8.150 | 8.250 | 8.150 | 8.250 | 1,311,205 | +0.23(+2.87%) |
Nov 22, 2023 | 8.050 | 8.090 | 8.000 | 8.020 | 1,608,700 | -0.06(-0.74%) |
Nov 21, 2023 | 8.110 | 8.180 | 8.055 | 8.080 | 2,111,246 | +0.10(+1.25%) |
Nov 20, 2023 | 7.970 | 8.030 | 7.940 | 7.980 | 1,955,319 | -0.09(-1.12%) |
Nov 17, 2023 | 8.100 | 8.120 | 8.040 | 8.070 | 3,341,933 | +0.00(+0.00%) |
Nov 16, 2023 | 8.150 | 8.230 | 8.060 | 8.070 | 3,602,809 | +0.05(+0.62%) |
Nov 15, 2023 | 7.900 | 8.020 | 7.860 | 8.020 | 5,084,545 | +0.19(+2.43%) |
Nov 14, 2023 | 7.730 | 7.850 | 7.725 | 7.830 | 2,903,933 | +0.25(+3.30%) |
Nov 13, 2023 | 7.500 | 7.595 | 7.455 | 7.580 | 2,265,641 | +0.02(+0.26%) |
Nov 10, 2023 | 7.620 | 7.639 | 7.530 | 7.560 | 1,695,361 | -0.12(-1.56%) |
Nov 09, 2023 | 7.690 | 7.820 | 7.655 | 7.680 | 2,776,220 | +0.02(+0.26%) |
Nov 08, 2023 | 7.740 | 7.770 | 7.640 | 7.660 | 1,782,709 | -0.06(-0.78%) |
Nov 07, 2023 | 7.730 | 7.730 | 7.660 | 7.720 | 2,230,398 | -0.12(-1.53%) |
Nov 06, 2023 | 7.890 | 7.900 | 7.840 | 7.840 | 1,170,446 | -0.04(-0.51%) |
Nov 03, 2023 | 7.780 | 7.945 | 7.780 | 7.880 | 1,747,728 | +0.12(+1.55%) |
Nov 02, 2023 | 7.850 | 7.850 | 7.730 | 7.760 | 1,376,744 | -0.03(-0.39%) |