Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.180 | 7.180 | 7.050 | 7.050 | 27,522 | -0.09(-1.33%) |
Jan 30, 2024 | 7.150 | 7.164 | 7.020 | 7.145 | 2,163 | -0.04(-0.54%) |
Jan 29, 2024 | 7.240 | 7.255 | 7.184 | 7.184 | 1,179 | +0.02(+0.23%) |
Jan 26, 2024 | 7.170 | 7.320 | 7.167 | 7.167 | 2,564 | +0.14(+2.06%) |
Jan 25, 2024 | 7.040 | 7.040 | 7.023 | 7.023 | 1,157 | -0.05(-0.67%) |
Jan 24, 2024 | 7.110 | 7.110 | 7.070 | 7.070 | 547 | -0.04(-0.56%) |
Jan 23, 2024 | 7.040 | 7.110 | 7.040 | 7.110 | 1,092 | +0.10(+1.43%) |
Jan 22, 2024 | 6.914 | 7.020 | 6.860 | 7.010 | 27,931 | -0.00(-0.07%) |
Jan 19, 2024 | 6.990 | 7.015 | 6.888 | 7.015 | 3,376 | -0.02(-0.29%) |
Jan 18, 2024 | 6.974 | 7.035 | 6.974 | 7.035 | 1,592 | +0.01(+0.15%) |
Jan 17, 2024 | 6.925 | 7.100 | 6.925 | 7.025 | 10,586 | -0.04(-0.57%) |
Jan 16, 2024 | 7.130 | 7.120 | 7.050 | 7.065 | 7,835 | -0.13(-1.82%) |
Jan 12, 2024 | 7.220 | 7.280 | 7.110 | 7.196 | 5,231 | -0.21(-2.89%) |
Jan 11, 2024 | 7.410 | 7.410 | 7.410 | 7.410 | 1,181 | -0.01(-0.10%) |
Jan 10, 2024 | 7.470 | 7.470 | 7.390 | 7.417 | 5,966 | -0.11(-1.50%) |
Jan 09, 2024 | 7.564 | 7.610 | 7.530 | 7.530 | 1,433 | -0.12(-1.53%) |
Jan 08, 2024 | 7.570 | 7.647 | 7.570 | 7.647 | 4,856 | -0.00(-0.04%) |
Jan 05, 2024 | 7.650 | 7.650 | 7.600 | 7.650 | 5,004 | -0.08(-1.00%) |
Jan 04, 2024 | 7.698 | 7.733 | 7.690 | 7.727 | 3,759 | +0.10(+1.25%) |
Jan 03, 2024 | 7.632 | 7.680 | 7.632 | 7.632 | 2,721 | -0.09(-1.14%) |
Jan 02, 2024 | 7.765 | 7.765 | 7.720 | 7.720 | 4,120 | -0.08(-1.03%) |
Dec 29, 2023 | 7.850 | 7.850 | 7.800 | 7.800 | 2,212 | -0.11(-1.33%) |
Dec 28, 2023 | 7.945 | 7.945 | 7.905 | 7.905 | 2,384 | -0.09(-1.19%) |
Dec 27, 2023 | 7.890 | 8.022 | 7.890 | 8.000 | 22,168 | +0.12(+1.56%) |
Dec 26, 2023 | 7.850 | 7.890 | 7.710 | 7.877 | 1,648 | -0.03(-0.41%) |
Dec 22, 2023 | 7.915 | 7.915 | 7.905 | 7.910 | 2,561 | -0.02(-0.20%) |
Dec 21, 2023 | 7.926 | 7.926 | 7.926 | 7.926 | 1,304 | +0.18(+2.26%) |
Dec 20, 2023 | 7.745 | 7.750 | 7.730 | 7.750 | 2,732 | +0.01(+0.13%) |
Dec 19, 2023 | 7.650 | 7.780 | 7.650 | 7.740 | 5,854 | +0.13(+1.71%) |
Dec 18, 2023 | 7.600 | 7.700 | 7.600 | 7.610 | 3,584 | +0.05(+0.63%) |
Dec 15, 2023 | 7.600 | 7.618 | 7.540 | 7.562 | 1,456 | -0.18(-2.29%) |
Dec 14, 2023 | 7.620 | 7.740 | 7.620 | 7.740 | 23,437 | +0.36(+4.88%) |
Dec 13, 2023 | 7.287 | 7.380 | 7.240 | 7.380 | 7,331 | +0.10(+1.37%) |
Dec 12, 2023 | 7.260 | 7.348 | 7.170 | 7.280 | 2,574 | -0.06(-0.88%) |
Dec 11, 2023 | 7.346 | 7.385 | 7.280 | 7.345 | 2,763 | +0.04(+0.48%) |
Dec 08, 2023 | 7.350 | 7.380 | 7.270 | 7.310 | 6,296 | -0.02(-0.31%) |
Dec 07, 2023 | 7.340 | 7.356 | 7.330 | 7.333 | 11,353 | -0.02(-0.33%) |
Dec 06, 2023 | 7.357 | 7.357 | 7.357 | 7.357 | 1,043 | +0.08(+1.13%) |
Dec 05, 2023 | 7.230 | 7.320 | 7.230 | 7.275 | 2,463 | +0.06(+0.76%) |
Dec 04, 2023 | 7.220 | 7.300 | 7.220 | 7.220 | 4,258 | -0.18(-2.43%) |
Dec 01, 2023 | 7.380 | 7.490 | 7.210 | 7.400 | 20,778 | +0.01(+0.07%) |
Nov 30, 2023 | 7.520 | 7.520 | 7.380 | 7.395 | 11,115 | -0.48(-6.07%) |
Nov 29, 2023 | 7.790 | 7.880 | 7.790 | 7.873 | 6,095 | +0.01(+0.10%) |
Nov 28, 2023 | 7.860 | 7.866 | 7.800 | 7.865 | 6,648 | -0.12(-1.44%) |
Nov 27, 2023 | 8.000 | 8.005 | 7.980 | 7.980 | 18,519 | -0.06(-0.81%) |
Nov 24, 2023 | 7.870 | 8.045 | 7.870 | 8.045 | 5,752 | +0.20(+2.48%) |
Nov 22, 2023 | 7.750 | 7.865 | 7.750 | 7.850 | 9,917 | -0.07(-0.88%) |
Nov 21, 2023 | 7.905 | 7.940 | 7.870 | 7.920 | 14,442 | -0.15(-1.86%) |
Nov 20, 2023 | 7.830 | 8.070 | 7.830 | 8.070 | 3,936 | +0.01(+0.07%) |
Nov 17, 2023 | 8.070 | 8.120 | 8.060 | 8.065 | 3,384 | +0.06(+0.74%) |
Nov 16, 2023 | 8.000 | 8.024 | 7.960 | 8.005 | 5,716 | -0.33(-4.02%) |
Nov 15, 2023 | 8.350 | 8.350 | 8.310 | 8.340 | 12,862 | +0.18(+2.21%) |
Nov 14, 2023 | 8.075 | 8.194 | 8.030 | 8.160 | 35,441 | +0.51(+6.64%) |
Nov 13, 2023 | 7.548 | 7.660 | 7.532 | 7.652 | 9,937 | -0.00(-0.04%) |
Nov 10, 2023 | 7.590 | 7.655 | 7.565 | 7.655 | 5,019 | -0.13(-1.67%) |
Nov 09, 2023 | 7.760 | 7.900 | 7.690 | 7.785 | 4,567 | +0.19(+2.43%) |
Nov 08, 2023 | 7.615 | 7.730 | 7.580 | 7.600 | 14,209 | -0.16(-2.06%) |
Nov 07, 2023 | 7.761 | 7.863 | 7.760 | 7.760 | 15,251 | -0.17(-2.08%) |
Nov 06, 2023 | 7.948 | 8.000 | 7.890 | 7.925 | 26,196 | -0.56(-6.54%) |
Nov 03, 2023 | 8.580 | 8.580 | 8.420 | 8.480 | 4,326 | -0.02(-0.24%) |
Nov 02, 2023 | 8.450 | 8.500 | 8.420 | 8.500 | 1,133 | +0.18(+2.16%) |