Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.870 | 7.970 | 7.760 | 7.760 | 59,383 | -0.05(-0.64%) |
Jan 30, 2024 | 7.690 | 8.010 | 7.600 | 7.810 | 96,564 | +0.03(+0.39%) |
Jan 29, 2024 | 8.010 | 8.120 | 7.570 | 7.780 | 116,009 | -0.14(-1.77%) |
Jan 26, 2024 | 7.940 | 8.130 | 7.620 | 7.920 | 166,393 | +0.01(+0.13%) |
Jan 25, 2024 | 7.560 | 8.060 | 7.500 | 7.910 | 559,146 | +0.37(+4.91%) |
Jan 24, 2024 | 7.680 | 7.750 | 7.500 | 7.540 | 113,950 | -0.01(-0.13%) |
Jan 23, 2024 | 7.970 | 8.010 | 7.378 | 7.550 | 360,095 | -0.28(-3.58%) |
Jan 22, 2024 | 7.500 | 8.040 | 7.460 | 7.830 | 649,108 | +0.41(+5.53%) |
Jan 19, 2024 | 6.910 | 7.420 | 6.700 | 7.420 | 198,711 | +0.50(+7.23%) |
Jan 18, 2024 | 6.910 | 6.940 | 6.686 | 6.920 | 46,896 | +0.09(+1.32%) |
Jan 17, 2024 | 6.510 | 6.940 | 6.340 | 6.830 | 152,992 | +0.17(+2.55%) |
Jan 16, 2024 | 6.500 | 6.820 | 6.490 | 6.660 | 130,419 | +0.06(+0.91%) |
Jan 12, 2024 | 6.540 | 6.750 | 6.540 | 6.600 | 53,250 | -0.02(-0.30%) |
Jan 11, 2024 | 6.610 | 6.810 | 6.500 | 6.620 | 133,692 | +0.05(+0.76%) |
Jan 10, 2024 | 6.510 | 6.680 | 6.450 | 6.570 | 77,504 | +0.03(+0.46%) |
Jan 09, 2024 | 6.910 | 6.990 | 6.540 | 6.540 | 234,122 | -0.47(-6.70%) |
Jan 08, 2024 | 6.950 | 7.120 | 6.800 | 7.010 | 86,651 | +0.07(+1.01%) |
Jan 05, 2024 | 6.900 | 7.170 | 6.760 | 6.940 | 97,409 | +0.06(+0.87%) |
Jan 04, 2024 | 7.060 | 7.080 | 6.750 | 6.880 | 103,695 | -0.09(-1.29%) |
Jan 03, 2024 | 7.210 | 7.250 | 6.910 | 6.970 | 102,829 | -0.06(-0.85%) |
Jan 02, 2024 | 7.110 | 7.267 | 6.950 | 7.030 | 118,425 | -0.12(-1.68%) |
Dec 29, 2023 | 7.380 | 7.478 | 7.100 | 7.150 | 180,747 | -0.27(-3.64%) |
Dec 28, 2023 | 7.380 | 7.600 | 7.200 | 7.420 | 171,970 | +0.01(+0.13%) |
Dec 27, 2023 | 7.580 | 7.700 | 7.100 | 7.410 | 291,084 | -0.18(-2.37%) |
Dec 26, 2023 | 7.700 | 7.850 | 7.500 | 7.590 | 217,177 | -0.14(-1.81%) |
Dec 22, 2023 | 7.790 | 7.990 | 7.640 | 7.730 | 93,860 | -0.05(-0.64%) |
Dec 21, 2023 | 8.090 | 8.400 | 7.770 | 7.780 | 155,303 | -0.27(-3.35%) |
Dec 20, 2023 | 7.820 | 8.240 | 7.630 | 8.050 | 170,109 | +0.19(+2.42%) |
Dec 19, 2023 | 7.740 | 8.050 | 7.690 | 7.860 | 143,209 | +0.12(+1.55%) |
Dec 18, 2023 | 7.530 | 7.800 | 7.530 | 7.740 | 97,371 | +0.21(+2.79%) |
Dec 15, 2023 | 7.350 | 7.630 | 7.260 | 7.530 | 173,132 | +0.15(+2.03%) |
Dec 14, 2023 | 7.860 | 8.000 | 7.320 | 7.380 | 255,880 | -0.42(-5.38%) |
Dec 13, 2023 | 8.280 | 8.280 | 7.550 | 7.800 | 353,691 | -0.49(-5.91%) |
Dec 12, 2023 | 8.130 | 8.700 | 7.910 | 8.290 | 447,517 | +0.04(+0.48%) |
Dec 11, 2023 | 8.080 | 8.320 | 7.850 | 8.250 | 192,804 | +0.05(+0.61%) |
Dec 08, 2023 | 8.080 | 8.280 | 8.060 | 8.200 | 67,397 | +0.07(+0.86%) |
Dec 07, 2023 | 8.230 | 8.360 | 8.000 | 8.130 | 228,696 | -0.24(-2.87%) |
Dec 06, 2023 | 8.420 | 8.490 | 8.150 | 8.370 | 212,113 | +0.00(+0.00%) |
Dec 05, 2023 | 8.260 | 8.660 | 8.067 | 8.370 | 408,345 | +0.12(+1.45%) |
Dec 04, 2023 | 8.010 | 8.330 | 7.960 | 8.250 | 173,699 | +0.04(+0.49%) |
Dec 01, 2023 | 8.400 | 8.490 | 8.120 | 8.210 | 113,774 | -0.05(-0.61%) |
Nov 30, 2023 | 8.620 | 8.710 | 8.230 | 8.260 | 302,342 | -0.24(-2.82%) |
Nov 29, 2023 | 7.920 | 8.600 | 7.830 | 8.500 | 266,239 | +0.63(+8.01%) |
Nov 28, 2023 | 8.790 | 8.870 | 7.750 | 7.870 | 617,080 | -0.77(-8.91%) |
Nov 27, 2023 | 8.270 | 8.860 | 8.000 | 8.640 | 863,245 | +0.90(+11.63%) |
Nov 24, 2023 | 7.550 | 8.190 | 7.180 | 7.740 | 419,878 | +0.35(+4.74%) |
Nov 22, 2023 | 7.260 | 7.680 | 7.160 | 7.390 | 380,443 | +0.24(+3.36%) |
Nov 21, 2023 | 6.750 | 7.443 | 6.640 | 7.150 | 752,117 | +0.62(+9.49%) |
Nov 20, 2023 | 6.180 | 6.700 | 6.130 | 6.530 | 1,052,499 | +1.19(+22.28%) |
Nov 17, 2023 | 5.070 | 5.390 | 5.062 | 5.340 | 47,701 | +0.20(+3.89%) |
Nov 16, 2023 | 5.230 | 5.250 | 5.020 | 5.140 | 48,628 | -0.11(-2.10%) |
Nov 15, 2023 | 5.150 | 5.290 | 4.880 | 5.250 | 45,478 | +0.01(+0.19%) |
Nov 14, 2023 | 5.300 | 5.400 | 5.225 | 5.240 | 50,685 | +0.01(+0.19%) |
Nov 13, 2023 | 5.330 | 5.350 | 5.230 | 5.230 | 7,961 | -0.13(-2.43%) |
Nov 10, 2023 | 5.350 | 5.700 | 5.290 | 5.360 | 78,102 | +0.02(+0.37%) |
Nov 09, 2023 | 5.180 | 5.400 | 5.180 | 5.340 | 44,992 | +0.17(+3.29%) |
Nov 08, 2023 | 5.470 | 5.470 | 5.120 | 5.170 | 15,472 | -0.19(-3.54%) |
Nov 07, 2023 | 5.240 | 5.560 | 5.240 | 5.360 | 42,730 | +0.01(+0.19%) |
Nov 06, 2023 | 5.420 | 5.500 | 5.310 | 5.350 | 5,752 | -0.18(-3.25%) |
Nov 03, 2023 | 5.500 | 5.660 | 5.448 | 5.530 | 44,304 | +0.12(+2.22%) |
Nov 02, 2023 | 5.150 | 5.550 | 5.140 | 5.410 | 39,730 | +0.26(+5.05%) |