Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.220 | 7.370 | 7.180 | 7.370 | 96,097 | +0.14(+1.94%) |
Jan 30, 2024 | 7.240 | 7.240 | 7.200 | 7.230 | 5,612 | +0.05(+0.70%) |
Jan 29, 2024 | 7.250 | 7.250 | 7.140 | 7.180 | 28,882 | -0.04(-0.55%) |
Jan 26, 2024 | 7.200 | 7.220 | 7.180 | 7.220 | 13,527 | -0.04(-0.55%) |
Jan 25, 2024 | 7.330 | 7.330 | 7.250 | 7.260 | 19,664 | -0.12(-1.63%) |
Jan 24, 2024 | 7.250 | 7.390 | 7.210 | 7.380 | 33,826 | +0.07(+0.96%) |
Jan 23, 2024 | 7.270 | 7.350 | 7.217 | 7.310 | 75,793 | -0.04(-0.54%) |
Jan 22, 2024 | 7.420 | 7.420 | 7.290 | 7.350 | 55,582 | -0.10(-1.34%) |
Jan 19, 2024 | 7.420 | 7.530 | 7.400 | 7.450 | 32,204 | -0.01(-0.13%) |
Jan 18, 2024 | 7.444 | 7.530 | 7.440 | 7.460 | 25,845 | -0.04(-0.53%) |
Jan 17, 2024 | 7.420 | 7.530 | 7.410 | 7.500 | 39,828 | +0.11(+1.49%) |
Jan 16, 2024 | 7.310 | 7.400 | 7.360 | 7.390 | 16,461 | +0.12(+1.65%) |
Jan 12, 2024 | 7.150 | 7.310 | 7.150 | 7.270 | 34,625 | +0.03(+0.41%) |
Jan 11, 2024 | 7.160 | 7.270 | 7.160 | 7.240 | 28,510 | +0.09(+1.26%) |
Jan 10, 2024 | 7.170 | 7.200 | 7.120 | 7.150 | 10,299 | +0.03(+0.42%) |
Jan 09, 2024 | 7.140 | 7.140 | 7.080 | 7.120 | 19,231 | +0.07(+0.99%) |
Jan 08, 2024 | 7.240 | 7.240 | 7.050 | 7.050 | 28,146 | -0.18(-2.49%) |
Jan 05, 2024 | 7.280 | 7.280 | 7.160 | 7.230 | 97,543 | +0.02(+0.28%) |
Jan 04, 2024 | 7.260 | 7.260 | 7.205 | 7.210 | 31,119 | -0.01(-0.14%) |
Jan 03, 2024 | 7.050 | 7.250 | 7.050 | 7.220 | 68,502 | +0.23(+3.28%) |
Jan 02, 2024 | 7.070 | 7.070 | 6.920 | 6.991 | 81,410 | -0.05(-0.70%) |
Dec 29, 2023 | 6.990 | 7.050 | 6.950 | 7.040 | 121,726 | +0.08(+1.15%) |
Dec 28, 2023 | 7.000 | 7.000 | 6.940 | 6.960 | 33,125 | -0.03(-0.43%) |
Dec 27, 2023 | 6.980 | 7.020 | 6.950 | 6.990 | 43,232 | -0.02(-0.29%) |
Dec 26, 2023 | 7.070 | 7.070 | 6.980 | 7.010 | 53,412 | -0.03(-0.37%) |
Dec 22, 2023 | 7.045 | 7.090 | 7.027 | 7.036 | 52,737 | -0.05(-0.64%) |
Dec 21, 2023 | 7.127 | 7.136 | 7.063 | 7.081 | 48,252 | -0.14(-1.88%) |
Dec 20, 2023 | 7.099 | 7.217 | 7.009 | 7.217 | 36,523 | +0.15(+2.05%) |
Dec 19, 2023 | 7.127 | 7.127 | 7.045 | 7.072 | 43,367 | -0.15(-2.13%) |
Dec 18, 2023 | 7.127 | 7.235 | 7.127 | 7.226 | 75,890 | +0.05(+0.63%) |
Dec 15, 2023 | 7.054 | 7.199 | 7.054 | 7.181 | 27,437 | +0.13(+1.80%) |
Dec 14, 2023 | 7.254 | 7.254 | 6.954 | 7.054 | 111,330 | -0.34(-4.54%) |
Dec 13, 2023 | 7.707 | 7.725 | 7.353 | 7.390 | 47,656 | -0.34(-4.45%) |
Dec 12, 2023 | 7.652 | 7.743 | 7.652 | 7.734 | 26,427 | +0.07(+0.95%) |
Dec 11, 2023 | 7.689 | 7.725 | 7.643 | 7.662 | 18,646 | -0.05(-0.59%) |
Dec 08, 2023 | 7.758 | 7.758 | 7.652 | 7.707 | 37,218 | -0.04(-0.47%) |
Dec 07, 2023 | 7.846 | 7.846 | 7.716 | 7.743 | 16,029 | -0.14(-1.73%) |
Dec 06, 2023 | 7.798 | 7.888 | 7.707 | 7.879 | 72,953 | -0.07(-0.91%) |
Dec 05, 2023 | 7.829 | 7.961 | 7.829 | 7.952 | 47,998 | +0.15(+1.86%) |
Dec 04, 2023 | 7.915 | 7.915 | 7.761 | 7.807 | 33,029 | -0.06(-0.81%) |
Dec 01, 2023 | 8.142 | 8.142 | 7.861 | 7.870 | 128,454 | -0.26(-3.23%) |
Nov 30, 2023 | 8.187 | 8.224 | 8.097 | 8.133 | 47,005 | -0.01(-0.11%) |
Nov 29, 2023 | 8.215 | 8.215 | 8.033 | 8.142 | 53,336 | -0.15(-1.75%) |
Nov 28, 2023 | 8.373 | 8.373 | 8.260 | 8.287 | 35,389 | -0.05(-0.54%) |
Nov 27, 2023 | 8.314 | 8.387 | 8.314 | 8.333 | 132,404 | +0.02(+0.22%) |
Nov 24, 2023 | 8.323 | 8.351 | 8.269 | 8.314 | 11,775 | -0.02(-0.22%) |
Nov 22, 2023 | 8.333 | 8.387 | 8.287 | 8.333 | 181,469 | -0.04(-0.43%) |
Nov 21, 2023 | 8.396 | 8.396 | 8.351 | 8.369 | 191,923 | +0.05(+0.54%) |
Nov 20, 2023 | 8.414 | 8.414 | 8.278 | 8.323 | 183,338 | -0.04(-0.43%) |
Nov 17, 2023 | 8.405 | 8.423 | 8.351 | 8.360 | 102,671 | -0.10(-1.18%) |
Nov 16, 2023 | 8.287 | 8.487 | 8.287 | 8.459 | 246,353 | +0.13(+1.52%) |
Nov 15, 2023 | 8.432 | 8.432 | 8.233 | 8.333 | 284,591 | -0.19(-2.23%) |
Nov 14, 2023 | 8.786 | 8.786 | 8.432 | 8.523 | 312,360 | -0.41(-4.57%) |
Nov 13, 2023 | 8.867 | 8.985 | 8.867 | 8.931 | 79,787 | +0.04(+0.41%) |
Nov 10, 2023 | 8.831 | 8.967 | 8.831 | 8.895 | 98,468 | +0.07(+0.82%) |
Nov 09, 2023 | 8.605 | 8.837 | 8.595 | 8.822 | 64,348 | +0.14(+1.57%) |
Nov 08, 2023 | 8.659 | 8.704 | 8.605 | 8.686 | 165,777 | +0.05(+0.63%) |
Nov 07, 2023 | 8.641 | 8.654 | 8.550 | 8.632 | 77,750 | +0.07(+0.85%) |
Nov 06, 2023 | 8.414 | 8.595 | 8.405 | 8.559 | 63,945 | +0.09(+1.07%) |
Nov 03, 2023 | 8.614 | 8.614 | 8.405 | 8.469 | 274,168 | -0.31(-3.51%) |
Nov 02, 2023 | 8.931 | 8.931 | 8.759 | 8.777 | 222,601 | -0.28(-3.10%) |