Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.320 | 8.670 | 8.150 | 8.190 | 432,908 | -0.08(-0.97%) |
Jan 30, 2024 | 8.690 | 8.860 | 8.150 | 8.270 | 331,847 | -0.51(-5.81%) |
Jan 29, 2024 | 8.190 | 8.780 | 8.010 | 8.780 | 385,617 | +0.67(+8.26%) |
Jan 26, 2024 | 7.610 | 8.220 | 7.610 | 8.110 | 392,959 | +0.28(+3.58%) |
Jan 25, 2024 | 8.060 | 8.200 | 7.790 | 7.830 | 97,655 | -0.17(-2.12%) |
Jan 24, 2024 | 8.140 | 8.325 | 7.750 | 8.000 | 1,435,939 | -0.04(-0.50%) |
Jan 23, 2024 | 8.170 | 8.900 | 7.990 | 8.040 | 270,240 | -0.10(-1.23%) |
Jan 22, 2024 | 8.140 | 8.490 | 7.860 | 8.140 | 271,878 | +0.04(+0.49%) |
Jan 19, 2024 | 7.580 | 8.210 | 7.580 | 8.100 | 55,529 | +0.47(+6.16%) |
Jan 18, 2024 | 8.050 | 8.050 | 7.510 | 7.630 | 58,691 | -0.33(-4.15%) |
Jan 17, 2024 | 7.230 | 8.000 | 7.230 | 7.960 | 145,592 | +0.66(+9.04%) |
Jan 16, 2024 | 7.130 | 7.300 | 6.950 | 7.300 | 84,359 | +0.20(+2.82%) |
Jan 12, 2024 | 6.920 | 7.260 | 6.866 | 7.100 | 339,871 | +0.19(+2.75%) |
Jan 11, 2024 | 6.910 | 7.300 | 6.650 | 6.910 | 193,461 | -0.06(-0.86%) |
Jan 10, 2024 | 7.290 | 7.620 | 6.900 | 6.970 | 74,310 | -0.33(-4.52%) |
Jan 09, 2024 | 6.950 | 7.570 | 6.890 | 7.300 | 142,469 | +0.20(+2.82%) |
Jan 08, 2024 | 6.720 | 7.330 | 6.720 | 7.100 | 236,446 | +0.37(+5.50%) |
Jan 05, 2024 | 7.280 | 7.540 | 6.700 | 6.730 | 297,874 | -0.56(-7.68%) |
Jan 04, 2024 | 7.820 | 8.100 | 7.280 | 7.290 | 244,697 | -0.53(-6.78%) |
Jan 03, 2024 | 8.030 | 8.085 | 7.620 | 7.820 | 18,196 | -0.21(-2.62%) |
Jan 02, 2024 | 8.010 | 8.200 | 7.710 | 8.030 | 72,803 | +0.07(+0.88%) |
Dec 29, 2023 | 7.980 | 8.200 | 7.900 | 7.960 | 58,999 | -0.07(-0.87%) |
Dec 28, 2023 | 7.990 | 8.500 | 7.970 | 8.030 | 320,402 | +0.04(+0.50%) |
Dec 27, 2023 | 8.000 | 8.100 | 7.900 | 7.990 | 327,141 | +0.04(+0.50%) |
Dec 26, 2023 | 8.050 | 8.050 | 7.850 | 7.950 | 56,547 | -0.05(-0.62%) |
Dec 22, 2023 | 7.560 | 8.225 | 7.480 | 8.000 | 83,716 | +0.58(+7.82%) |
Dec 21, 2023 | 7.570 | 7.590 | 7.210 | 7.420 | 32,612 | -0.01(-0.13%) |
Dec 20, 2023 | 7.690 | 8.170 | 7.280 | 7.430 | 147,459 | -0.27(-3.51%) |
Dec 19, 2023 | 6.880 | 7.750 | 6.880 | 7.700 | 145,612 | +0.82(+11.92%) |
Dec 18, 2023 | 7.020 | 7.440 | 6.830 | 6.880 | 97,484 | -0.23(-3.23%) |
Dec 15, 2023 | 7.110 | 7.710 | 6.830 | 7.110 | 159,703 | +0.11(+1.57%) |
Dec 14, 2023 | 6.800 | 7.250 | 6.800 | 7.000 | 228,221 | +0.35(+5.26%) |
Dec 13, 2023 | 6.490 | 6.780 | 6.290 | 6.650 | 120,930 | +0.25(+3.91%) |
Dec 12, 2023 | 6.330 | 6.588 | 6.150 | 6.400 | 100,454 | -0.05(-0.78%) |
Dec 11, 2023 | 6.570 | 6.690 | 6.250 | 6.450 | 55,666 | -0.20(-3.01%) |
Dec 08, 2023 | 6.910 | 7.090 | 6.450 | 6.650 | 90,461 | -0.25(-3.62%) |
Dec 07, 2023 | 6.710 | 7.000 | 6.590 | 6.900 | 38,814 | +0.20(+2.99%) |
Dec 06, 2023 | 6.830 | 6.900 | 6.400 | 6.700 | 114,663 | -0.07(-1.03%) |
Dec 05, 2023 | 7.000 | 7.098 | 6.770 | 6.770 | 310,782 | -0.33(-4.65%) |
Dec 04, 2023 | 6.580 | 7.490 | 6.524 | 7.100 | 141,661 | +0.40(+5.97%) |
Dec 01, 2023 | 6.050 | 6.870 | 5.583 | 6.700 | 1,100,043 | +0.70(+11.67%) |
Nov 30, 2023 | 6.080 | 6.255 | 5.730 | 6.000 | 167,380 | +0.08(+1.35%) |
Nov 29, 2023 | 6.110 | 6.370 | 5.790 | 5.920 | 344,807 | -0.08(-1.33%) |
Nov 28, 2023 | 6.390 | 6.504 | 5.910 | 6.000 | 217,932 | -0.50(-7.69%) |
Nov 27, 2023 | 6.740 | 6.750 | 6.330 | 6.500 | 21,643 | -0.25(-3.70%) |
Nov 24, 2023 | 6.615 | 6.750 | 6.538 | 6.750 | 8,027 | +0.21(+3.21%) |
Nov 22, 2023 | 6.570 | 6.730 | 6.415 | 6.540 | 15,440 | -0.01(-0.15%) |
Nov 21, 2023 | 6.830 | 6.840 | 6.370 | 6.550 | 44,549 | -0.29(-4.24%) |
Nov 20, 2023 | 7.040 | 7.040 | 6.715 | 6.840 | 76,455 | -0.20(-2.84%) |
Nov 17, 2023 | 7.060 | 7.180 | 6.260 | 7.040 | 170,495 | +0.06(+0.86%) |
Nov 16, 2023 | 7.350 | 7.390 | 6.859 | 6.980 | 64,901 | -0.23(-3.19%) |
Nov 15, 2023 | 7.480 | 7.750 | 7.200 | 7.210 | 167,097 | +0.58(+8.75%) |
Nov 14, 2023 | 6.480 | 6.820 | 6.330 | 6.630 | 26,661 | +0.39(+6.25%) |
Nov 13, 2023 | 6.090 | 6.600 | 5.780 | 6.240 | 44,911 | +0.03(+0.48%) |
Nov 10, 2023 | 6.210 | 6.330 | 6.075 | 6.210 | 43,766 | -0.07(-1.11%) |
Nov 09, 2023 | 6.700 | 6.845 | 6.010 | 6.280 | 121,961 | -0.52(-7.65%) |
Nov 08, 2023 | 7.070 | 7.120 | 6.560 | 6.800 | 115,728 | -0.37(-5.16%) |
Nov 07, 2023 | 7.000 | 7.280 | 6.930 | 7.170 | 104,270 | +0.12(+1.70%) |
Nov 06, 2023 | 7.230 | 7.325 | 6.830 | 7.050 | 506,481 | -0.30(-4.08%) |
Nov 03, 2023 | 7.060 | 7.500 | 6.630 | 7.350 | 500,226 | +0.50(+7.30%) |
Nov 02, 2023 | 6.810 | 7.370 | 6.600 | 6.850 | 119,386 | +0.00(+0.00%) |