Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.290 | 8.550 | 8.150 | 8.180 | 144,583 | -0.18(-2.15%) |
Jan 30, 2024 | 8.640 | 8.640 | 8.340 | 8.360 | 89,193 | -0.29(-3.35%) |
Jan 29, 2024 | 8.460 | 8.685 | 8.450 | 8.650 | 107,708 | +0.22(+2.61%) |
Jan 26, 2024 | 8.450 | 8.600 | 8.430 | 8.430 | 86,177 | +0.03(+0.36%) |
Jan 25, 2024 | 8.500 | 8.610 | 8.290 | 8.400 | 118,233 | -0.02(-0.24%) |
Jan 24, 2024 | 8.750 | 8.800 | 8.370 | 8.420 | 190,613 | -0.13(-1.52%) |
Jan 23, 2024 | 8.450 | 8.590 | 8.280 | 8.550 | 146,233 | +0.23(+2.76%) |
Jan 22, 2024 | 8.070 | 8.320 | 8.000 | 8.320 | 144,085 | +0.36(+4.52%) |
Jan 19, 2024 | 7.960 | 8.050 | 7.620 | 7.960 | 131,778 | +0.09(+1.14%) |
Jan 18, 2024 | 7.970 | 7.970 | 7.700 | 7.870 | 127,363 | +0.05(+0.64%) |
Jan 17, 2024 | 7.760 | 7.850 | 7.610 | 7.820 | 125,917 | -0.07(-0.89%) |
Jan 16, 2024 | 7.770 | 7.910 | 7.679 | 7.890 | 118,982 | -0.02(-0.25%) |
Jan 12, 2024 | 8.100 | 8.245 | 7.900 | 7.910 | 111,050 | -0.17(-2.10%) |
Jan 11, 2024 | 8.230 | 8.290 | 7.890 | 8.080 | 91,241 | -0.16(-1.94%) |
Jan 10, 2024 | 8.070 | 8.285 | 7.970 | 8.240 | 223,532 | +0.22(+2.74%) |
Jan 09, 2024 | 7.740 | 8.280 | 7.740 | 8.020 | 183,982 | +0.15(+1.91%) |
Jan 08, 2024 | 7.420 | 7.870 | 7.410 | 7.870 | 220,119 | +0.48(+6.50%) |
Jan 05, 2024 | 7.240 | 7.530 | 7.240 | 7.390 | 165,653 | +0.12(+1.65%) |
Jan 04, 2024 | 7.200 | 7.340 | 7.130 | 7.270 | 176,837 | +0.10(+1.39%) |
Jan 03, 2024 | 7.360 | 7.460 | 7.170 | 7.170 | 167,541 | -0.24(-3.24%) |
Jan 02, 2024 | 7.540 | 7.550 | 7.327 | 7.410 | 240,246 | -0.18(-2.37%) |
Dec 29, 2023 | 7.770 | 7.880 | 7.570 | 7.590 | 148,466 | -0.23(-2.94%) |
Dec 28, 2023 | 7.690 | 7.820 | 7.620 | 7.820 | 167,746 | +0.12(+1.56%) |
Dec 27, 2023 | 7.750 | 7.790 | 7.610 | 7.700 | 113,078 | +0.00(+0.00%) |
Dec 26, 2023 | 7.700 | 7.780 | 7.610 | 7.700 | 110,509 | +0.03(+0.39%) |
Dec 22, 2023 | 7.740 | 7.850 | 7.650 | 7.670 | 130,993 | +0.02(+0.26%) |
Dec 21, 2023 | 7.500 | 7.670 | 7.420 | 7.650 | 133,695 | +0.27(+3.66%) |
Dec 20, 2023 | 7.530 | 7.660 | 7.340 | 7.380 | 369,802 | -0.19(-2.51%) |
Dec 19, 2023 | 7.420 | 7.580 | 7.153 | 7.570 | 139,839 | +0.21(+2.85%) |
Dec 18, 2023 | 7.460 | 7.460 | 7.310 | 7.360 | 126,350 | -0.14(-1.87%) |
Dec 15, 2023 | 7.710 | 7.710 | 7.300 | 7.500 | 313,455 | -0.06(-0.79%) |
Dec 14, 2023 | 7.420 | 7.610 | 7.340 | 7.560 | 278,236 | +0.25(+3.42%) |
Dec 13, 2023 | 6.890 | 7.320 | 6.780 | 7.310 | 191,897 | +0.43(+6.25%) |
Dec 12, 2023 | 6.900 | 6.900 | 6.750 | 6.880 | 134,755 | -0.01(-0.15%) |
Dec 11, 2023 | 6.780 | 6.910 | 6.700 | 6.890 | 147,217 | -0.03(-0.43%) |
Dec 08, 2023 | 6.770 | 7.070 | 6.770 | 6.920 | 154,724 | +0.09(+1.32%) |
Dec 07, 2023 | 6.510 | 6.850 | 6.370 | 6.830 | 218,428 | +0.34(+5.24%) |
Dec 06, 2023 | 6.500 | 6.634 | 6.405 | 6.490 | 237,967 | +0.04(+0.62%) |
Dec 05, 2023 | 6.390 | 6.630 | 6.390 | 6.450 | 227,654 | +0.06(+0.94%) |
Dec 04, 2023 | 6.270 | 6.420 | 6.140 | 6.390 | 277,402 | +0.05(+0.79%) |
Dec 01, 2023 | 5.970 | 6.340 | 5.880 | 6.340 | 266,409 | +0.39(+6.55%) |
Nov 30, 2023 | 6.060 | 6.200 | 5.785 | 5.950 | 330,619 | -0.08(-1.33%) |
Nov 29, 2023 | 6.070 | 6.380 | 6.015 | 6.030 | 267,123 | +0.08(+1.34%) |
Nov 28, 2023 | 5.650 | 5.990 | 5.610 | 5.950 | 591,247 | +0.28(+4.94%) |
Nov 27, 2023 | 5.680 | 5.860 | 5.635 | 5.670 | 433,120 | -0.14(-2.41%) |
Nov 24, 2023 | 5.740 | 5.810 | 5.740 | 5.810 | 49,535 | +0.06(+1.04%) |
Nov 22, 2023 | 5.680 | 5.780 | 5.580 | 5.750 | 118,597 | +0.12(+2.13%) |
Nov 21, 2023 | 5.830 | 5.890 | 5.630 | 5.630 | 116,756 | -0.28(-4.74%) |
Nov 20, 2023 | 5.740 | 5.950 | 5.730 | 5.910 | 174,556 | +0.24(+4.23%) |
Nov 17, 2023 | 5.400 | 5.690 | 5.070 | 5.670 | 508,188 | -0.03(-0.53%) |
Nov 16, 2023 | 5.820 | 5.880 | 5.650 | 5.700 | 194,905 | -0.20(-3.39%) |
Nov 15, 2023 | 5.760 | 6.195 | 5.740 | 5.900 | 277,774 | +0.24(+4.24%) |
Nov 14, 2023 | 5.400 | 5.670 | 5.366 | 5.660 | 282,862 | +0.47(+9.06%) |
Nov 13, 2023 | 5.820 | 5.860 | 5.085 | 5.190 | 330,764 | -0.74(-12.48%) |
Nov 10, 2023 | 5.300 | 6.050 | 5.140 | 5.930 | 394,411 | +0.09(+1.54%) |
Nov 09, 2023 | 6.180 | 6.180 | 5.830 | 5.840 | 128,468 | -0.27(-4.42%) |
Nov 08, 2023 | 6.110 | 6.140 | 5.970 | 6.110 | 131,389 | +0.04(+0.66%) |
Nov 07, 2023 | 6.000 | 6.240 | 6.000 | 6.070 | 168,709 | +0.08(+1.34%) |
Nov 06, 2023 | 6.080 | 6.080 | 5.870 | 5.990 | 160,829 | -0.03(-0.50%) |
Nov 03, 2023 | 6.060 | 6.170 | 6.000 | 6.020 | 203,690 | +0.09(+1.52%) |
Nov 02, 2023 | 5.650 | 5.980 | 5.560 | 5.930 | 263,703 | +0.41(+7.43%) |