Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.890 | 7.900 | 7.610 | 7.680 | 293,956 | -0.22(-2.78%) |
Jan 30, 2024 | 7.810 | 7.905 | 7.760 | 7.900 | 187,810 | +0.08(+1.02%) |
Jan 29, 2024 | 7.800 | 7.830 | 7.695 | 7.820 | 169,629 | +0.02(+0.26%) |
Jan 26, 2024 | 7.770 | 7.850 | 7.690 | 7.800 | 180,442 | +0.01(+0.13%) |
Jan 25, 2024 | 7.700 | 7.805 | 7.670 | 7.790 | 170,833 | +0.19(+2.50%) |
Jan 24, 2024 | 7.720 | 7.770 | 7.510 | 7.600 | 219,689 | -0.08(-1.04%) |
Jan 23, 2024 | 7.800 | 7.845 | 7.635 | 7.680 | 185,680 | -0.05(-0.65%) |
Jan 22, 2024 | 7.450 | 7.740 | 7.440 | 7.730 | 218,129 | +0.28(+3.76%) |
Jan 19, 2024 | 7.490 | 7.490 | 7.210 | 7.450 | 381,566 | -0.01(-0.13%) |
Jan 18, 2024 | 7.480 | 7.530 | 7.120 | 7.460 | 680,289 | +0.02(+0.27%) |
Jan 17, 2024 | 7.110 | 7.505 | 7.110 | 7.440 | 488,713 | +0.28(+3.91%) |
Jan 16, 2024 | 7.030 | 7.180 | 6.980 | 7.160 | 560,899 | +0.08(+1.13%) |
Jan 12, 2024 | 7.200 | 7.265 | 6.990 | 7.080 | 355,056 | -0.06(-0.84%) |
Jan 11, 2024 | 7.170 | 7.170 | 6.990 | 7.140 | 330,082 | -0.03(-0.42%) |
Jan 10, 2024 | 7.250 | 7.440 | 7.120 | 7.170 | 649,333 | -0.08(-1.10%) |
Jan 09, 2024 | 7.280 | 7.280 | 7.140 | 7.250 | 358,659 | -0.10(-1.36%) |
Jan 08, 2024 | 7.100 | 7.420 | 7.090 | 7.350 | 288,316 | +0.26(+3.67%) |
Jan 05, 2024 | 7.220 | 7.310 | 6.893 | 7.090 | 491,179 | -0.15(-2.07%) |
Jan 04, 2024 | 7.510 | 7.530 | 7.210 | 7.240 | 454,508 | -0.26(-3.47%) |
Jan 03, 2024 | 7.440 | 7.620 | 7.410 | 7.500 | 377,827 | +0.01(+0.13%) |
Jan 02, 2024 | 7.630 | 7.660 | 7.360 | 7.490 | 384,934 | -0.21(-2.73%) |
Dec 29, 2023 | 7.700 | 7.745 | 7.645 | 7.700 | 630,125 | -0.01(-0.13%) |
Dec 28, 2023 | 7.750 | 7.800 | 7.660 | 7.710 | 168,803 | -0.09(-1.15%) |
Dec 27, 2023 | 7.790 | 7.830 | 7.705 | 7.800 | 156,795 | +0.05(+0.65%) |
Dec 26, 2023 | 7.620 | 7.770 | 7.620 | 7.750 | 139,773 | +0.14(+1.84%) |
Dec 22, 2023 | 7.570 | 7.635 | 7.440 | 7.610 | 345,157 | -0.05(-0.65%) |
Dec 21, 2023 | 7.650 | 7.720 | 7.620 | 7.660 | 200,325 | +0.07(+0.92%) |
Dec 20, 2023 | 7.460 | 7.790 | 7.440 | 7.590 | 296,457 | +0.15(+2.02%) |
Dec 19, 2023 | 7.270 | 7.445 | 7.200 | 7.440 | 295,145 | +0.24(+3.33%) |
Dec 18, 2023 | 7.130 | 7.300 | 7.070 | 7.200 | 299,505 | +0.09(+1.27%) |
Dec 15, 2023 | 7.150 | 7.160 | 6.780 | 7.110 | 789,716 | -0.24(-3.27%) |
Dec 14, 2023 | 7.510 | 7.520 | 7.230 | 7.350 | 421,955 | +0.00(+0.00%) |
Dec 13, 2023 | 7.270 | 7.410 | 7.080 | 7.350 | 287,470 | +0.09(+1.24%) |
Dec 12, 2023 | 7.330 | 7.370 | 7.250 | 7.260 | 196,725 | -0.07(-0.95%) |
Dec 11, 2023 | 7.510 | 7.612 | 7.170 | 7.330 | 304,116 | -0.19(-2.53%) |
Dec 08, 2023 | 7.340 | 7.600 | 7.330 | 7.520 | 362,251 | +0.15(+2.04%) |
Dec 07, 2023 | 7.390 | 7.450 | 7.245 | 7.370 | 437,299 | +0.01(+0.14%) |
Dec 06, 2023 | 7.180 | 7.730 | 7.120 | 7.360 | 746,919 | +0.44(+6.36%) |
Dec 05, 2023 | 7.240 | 7.240 | 6.805 | 6.920 | 563,082 | -0.32(-4.42%) |
Dec 04, 2023 | 7.700 | 7.750 | 7.075 | 7.240 | 630,512 | -0.46(-5.97%) |
Dec 01, 2023 | 7.500 | 7.740 | 7.500 | 7.700 | 190,140 | +0.19(+2.53%) |
Nov 30, 2023 | 7.620 | 7.760 | 7.500 | 7.510 | 130,500 | -0.11(-1.44%) |
Nov 29, 2023 | 7.590 | 7.640 | 7.490 | 7.620 | 133,981 | +0.10(+1.33%) |
Nov 28, 2023 | 7.670 | 7.680 | 7.450 | 7.520 | 149,689 | -0.15(-1.96%) |
Nov 27, 2023 | 7.530 | 7.676 | 7.450 | 7.670 | 190,020 | +0.13(+1.72%) |
Nov 24, 2023 | 7.680 | 7.680 | 7.510 | 7.540 | 61,024 | -0.10(-1.31%) |
Nov 22, 2023 | 7.810 | 7.910 | 7.505 | 7.640 | 214,326 | -0.18(-2.30%) |
Nov 21, 2023 | 7.930 | 7.930 | 7.805 | 7.820 | 189,021 | -0.15(-1.88%) |
Nov 20, 2023 | 8.200 | 8.210 | 7.780 | 7.970 | 378,477 | -0.15(-1.85%) |
Nov 17, 2023 | 7.630 | 8.350 | 7.540 | 8.120 | 636,785 | +0.49(+6.42%) |
Nov 16, 2023 | 7.590 | 7.695 | 7.500 | 7.630 | 191,402 | -0.05(-0.65%) |
Nov 15, 2023 | 7.570 | 7.770 | 7.500 | 7.680 | 393,963 | +0.19(+2.54%) |
Nov 14, 2023 | 7.280 | 7.630 | 7.220 | 7.490 | 411,334 | +0.36(+5.05%) |
Nov 13, 2023 | 7.120 | 7.165 | 6.870 | 7.130 | 207,293 | -0.11(-1.52%) |
Nov 10, 2023 | 7.270 | 7.270 | 7.090 | 7.240 | 125,112 | -0.03(-0.41%) |
Nov 09, 2023 | 7.410 | 7.440 | 7.000 | 7.270 | 187,539 | -0.14(-1.89%) |
Nov 08, 2023 | 7.460 | 7.525 | 7.365 | 7.410 | 113,272 | -0.04(-0.54%) |
Nov 07, 2023 | 7.490 | 7.598 | 7.355 | 7.450 | 130,948 | -0.10(-1.32%) |
Nov 06, 2023 | 7.470 | 7.620 | 7.405 | 7.550 | 238,642 | +0.14(+1.89%) |
Nov 03, 2023 | 7.310 | 7.460 | 7.270 | 7.410 | 161,659 | +0.16(+2.21%) |
Nov 02, 2023 | 7.190 | 7.305 | 7.050 | 7.250 | 211,764 | +0.18(+2.55%) |