Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.260 | 8.390 | 7.960 | 7.970 | 227,682 | -0.26(-3.16%) |
Jan 30, 2024 | 8.570 | 8.570 | 8.220 | 8.230 | 203,807 | -0.49(-5.62%) |
Jan 29, 2024 | 9.010 | 9.150 | 8.680 | 8.720 | 239,380 | -0.25(-2.79%) |
Jan 26, 2024 | 9.140 | 9.348 | 8.790 | 8.970 | 287,342 | -0.15(-1.64%) |
Jan 25, 2024 | 8.480 | 9.200 | 8.480 | 9.120 | 325,676 | +0.87(+10.55%) |
Jan 24, 2024 | 8.400 | 8.610 | 8.200 | 8.250 | 297,081 | +0.16(+1.98%) |
Jan 23, 2024 | 8.280 | 8.320 | 7.967 | 8.090 | 272,703 | +0.00(+0.00%) |
Jan 22, 2024 | 7.640 | 8.161 | 7.600 | 8.090 | 305,348 | +0.54(+7.15%) |
Jan 19, 2024 | 7.300 | 7.550 | 7.160 | 7.550 | 202,982 | +0.31(+4.28%) |
Jan 18, 2024 | 7.660 | 7.800 | 7.150 | 7.240 | 333,715 | -0.37(-4.86%) |
Jan 17, 2024 | 7.250 | 7.640 | 7.235 | 7.610 | 241,041 | +0.09(+1.20%) |
Jan 16, 2024 | 7.740 | 7.660 | 7.480 | 7.520 | 231,138 | -0.31(-3.96%) |
Jan 12, 2024 | 8.050 | 8.210 | 7.800 | 7.830 | 169,910 | -0.02(-0.25%) |
Jan 11, 2024 | 7.810 | 7.860 | 7.560 | 7.850 | 271,277 | +0.01(+0.13%) |
Jan 10, 2024 | 7.450 | 7.840 | 7.310 | 7.840 | 210,437 | +0.29(+3.84%) |
Jan 09, 2024 | 7.800 | 7.860 | 7.405 | 7.550 | 381,529 | -0.51(-6.33%) |
Jan 08, 2024 | 7.970 | 8.210 | 7.790 | 8.060 | 304,405 | +0.06(+0.75%) |
Jan 05, 2024 | 7.610 | 8.190 | 7.570 | 8.000 | 532,285 | +0.31(+4.03%) |
Jan 04, 2024 | 7.680 | 7.800 | 7.540 | 7.690 | 324,815 | +0.07(+0.92%) |
Jan 03, 2024 | 7.690 | 7.795 | 7.520 | 7.620 | 389,282 | -0.26(-3.30%) |
Jan 02, 2024 | 7.900 | 8.410 | 7.580 | 7.880 | 501,751 | -0.11(-1.38%) |
Dec 29, 2023 | 8.280 | 8.290 | 7.820 | 7.990 | 283,608 | -0.30(-3.62%) |
Dec 28, 2023 | 7.780 | 8.340 | 7.780 | 8.290 | 304,834 | +0.42(+5.34%) |
Dec 27, 2023 | 7.840 | 7.940 | 7.700 | 7.870 | 295,281 | +0.10(+1.29%) |
Dec 26, 2023 | 7.630 | 7.885 | 7.480 | 7.770 | 294,264 | +0.18(+2.37%) |
Dec 22, 2023 | 7.530 | 7.760 | 7.480 | 7.590 | 220,777 | +0.08(+1.07%) |
Dec 21, 2023 | 7.350 | 7.580 | 7.190 | 7.510 | 359,735 | +0.22(+3.02%) |
Dec 20, 2023 | 7.720 | 7.890 | 7.280 | 7.290 | 401,545 | -0.46(-5.94%) |
Dec 19, 2023 | 7.560 | 7.810 | 7.560 | 7.750 | 356,705 | +0.32(+4.31%) |
Dec 18, 2023 | 7.790 | 7.880 | 7.395 | 7.430 | 390,467 | -0.34(-4.38%) |
Dec 15, 2023 | 8.340 | 8.340 | 7.760 | 7.770 | 1,196,712 | -0.55(-6.61%) |
Dec 14, 2023 | 8.150 | 9.000 | 8.150 | 8.320 | 498,420 | +0.51(+6.53%) |
Dec 13, 2023 | 7.100 | 7.855 | 7.044 | 7.810 | 470,889 | +0.65(+9.08%) |
Dec 12, 2023 | 7.410 | 7.525 | 7.130 | 7.160 | 272,258 | -0.29(-3.89%) |
Dec 11, 2023 | 7.780 | 7.780 | 7.400 | 7.450 | 262,812 | -0.34(-4.36%) |
Dec 08, 2023 | 7.420 | 7.820 | 7.420 | 7.790 | 239,135 | +0.37(+4.99%) |
Dec 07, 2023 | 7.380 | 7.470 | 7.290 | 7.420 | 206,787 | +0.06(+0.82%) |
Dec 06, 2023 | 7.320 | 7.610 | 7.280 | 7.360 | 255,099 | +0.08(+1.10%) |
Dec 05, 2023 | 7.780 | 7.780 | 7.210 | 7.280 | 262,784 | -0.59(-7.50%) |
Dec 04, 2023 | 7.420 | 7.980 | 7.420 | 7.870 | 413,625 | +0.40(+5.35%) |
Dec 01, 2023 | 6.850 | 7.510 | 6.670 | 7.470 | 316,882 | +0.56(+8.10%) |
Nov 30, 2023 | 7.580 | 7.615 | 6.870 | 6.910 | 317,441 | -0.64(-8.48%) |
Nov 29, 2023 | 7.420 | 7.690 | 7.340 | 7.550 | 358,869 | +0.30(+4.14%) |
Nov 28, 2023 | 7.360 | 7.360 | 7.090 | 7.250 | 195,029 | -0.13(-1.76%) |
Nov 27, 2023 | 7.520 | 7.660 | 7.370 | 7.380 | 271,804 | -0.25(-3.28%) |
Nov 24, 2023 | 7.530 | 7.700 | 7.510 | 7.630 | 94,798 | +0.06(+0.79%) |
Nov 22, 2023 | 7.480 | 7.650 | 7.360 | 7.570 | 175,704 | +0.14(+1.88%) |
Nov 21, 2023 | 7.570 | 7.580 | 7.400 | 7.430 | 185,692 | -0.28(-3.63%) |
Nov 20, 2023 | 7.520 | 7.830 | 7.460 | 7.710 | 227,947 | +0.19(+2.53%) |
Nov 17, 2023 | 7.470 | 7.590 | 7.390 | 7.520 | 315,410 | +0.23(+3.16%) |
Nov 16, 2023 | 7.680 | 7.720 | 7.210 | 7.290 | 264,412 | -0.32(-4.20%) |
Nov 15, 2023 | 7.490 | 7.800 | 7.310 | 7.610 | 587,453 | +0.20(+2.70%) |
Nov 14, 2023 | 7.180 | 7.540 | 7.080 | 7.410 | 470,222 | +0.79(+11.93%) |
Nov 13, 2023 | 6.860 | 6.860 | 6.490 | 6.620 | 319,342 | -0.23(-3.36%) |
Nov 10, 2023 | 6.810 | 7.010 | 6.590 | 6.850 | 328,211 | +0.16(+2.39%) |
Nov 09, 2023 | 6.970 | 7.030 | 6.620 | 6.690 | 348,385 | -0.23(-3.32%) |
Nov 08, 2023 | 6.840 | 6.950 | 6.570 | 6.920 | 328,325 | +0.01(+0.14%) |
Nov 07, 2023 | 7.010 | 7.090 | 6.690 | 6.910 | 472,008 | -0.17(-2.40%) |
Nov 06, 2023 | 7.200 | 7.485 | 6.980 | 7.080 | 589,316 | -0.12(-1.67%) |
Nov 03, 2023 | 6.470 | 7.430 | 6.470 | 7.200 | 848,513 | +1.10(+18.03%) |
Nov 02, 2023 | 5.190 | 6.150 | 5.165 | 6.100 | 784,080 | +0.96(+18.68%) |