Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 04, 2024 | 7.590 | 0 | -0.01(-0.13%) | |||
Jan 03, 2024 | 7.590 | 7.600 | 7.590 | 7.600 | 3,023,947 | +0.01(+0.13%) |
Jan 02, 2024 | 7.590 | 7.600 | 7.580 | 7.590 | 5,395,534 | +0.01(+0.13%) |
Dec 29, 2023 | 7.590 | 7.600 | 7.580 | 7.580 | 1,802,193 | +0.00(+0.00%) |
Dec 28, 2023 | 7.570 | 7.590 | 7.570 | 7.580 | 1,255,357 | +0.00(+0.00%) |
Dec 27, 2023 | 7.570 | 7.590 | 7.570 | 7.580 | 1,231,233 | +0.00(+0.00%) |
Dec 26, 2023 | 7.570 | 7.590 | 7.570 | 7.580 | 1,723,095 | +0.01(+0.13%) |
Dec 22, 2023 | 7.570 | 7.590 | 7.570 | 7.570 | 1,629,284 | +0.00(+0.00%) |
Dec 21, 2023 | 7.580 | 7.580 | 7.560 | 7.570 | 1,982,515 | +0.01(+0.13%) |
Dec 20, 2023 | 7.560 | 7.580 | 7.560 | 7.560 | 1,848,280 | +0.00(+0.00%) |
Dec 19, 2023 | 7.570 | 7.580 | 7.560 | 7.560 | 1,723,238 | +0.00(+0.00%) |
Dec 18, 2023 | 7.560 | 7.580 | 7.550 | 7.560 | 2,225,361 | +0.04(+0.53%) |
Dec 15, 2023 | 7.570 | 7.580 | 7.500 | 7.520 | 26,574,656 | -0.04(-0.53%) |
Dec 14, 2023 | 7.590 | 7.590 | 7.560 | 7.560 | 5,179,733 | -0.02(-0.26%) |
Dec 13, 2023 | 7.560 | 7.580 | 7.550 | 7.580 | 4,591,784 | +0.03(+0.40%) |
Dec 12, 2023 | 7.560 | 7.580 | 7.540 | 7.550 | 4,000,468 | +0.00(+0.00%) |
Dec 11, 2023 | 7.550 | 7.565 | 7.550 | 7.550 | 2,631,365 | -0.01(-0.13%) |
Dec 08, 2023 | 7.560 | 7.570 | 7.550 | 7.560 | 2,037,853 | +0.01(+0.13%) |
Dec 07, 2023 | 7.540 | 7.560 | 7.540 | 7.550 | 1,905,494 | +0.00(+0.00%) |
Dec 06, 2023 | 7.570 | 7.570 | 7.540 | 7.550 | 3,045,352 | +0.00(+0.00%) |
Dec 05, 2023 | 7.560 | 7.570 | 7.540 | 7.550 | 4,789,687 | +0.00(+0.00%) |
Dec 04, 2023 | 7.550 | 7.560 | 7.540 | 7.550 | 1,716,872 | +0.01(+0.13%) |
Dec 01, 2023 | 7.530 | 7.550 | 7.530 | 7.540 | 3,606,332 | +0.00(+0.00%) |
Nov 30, 2023 | 7.540 | 7.550 | 7.530 | 7.540 | 1,638,163 | +0.01(+0.13%) |
Nov 29, 2023 | 7.550 | 7.560 | 7.510 | 7.530 | 4,423,975 | +0.02(+0.27%) |
Nov 28, 2023 | 7.510 | 7.530 | 7.510 | 7.510 | 6,646,462 | +0.00(+0.00%) |
Nov 27, 2023 | 7.530 | 7.530 | 7.510 | 7.510 | 2,847,520 | -0.01(-0.13%) |
Nov 24, 2023 | 7.520 | 7.530 | 7.510 | 7.520 | 875,833 | +0.00(+0.00%) |
Nov 22, 2023 | 7.530 | 7.530 | 7.510 | 7.520 | 1,576,492 | +0.00(+0.00%) |
Nov 21, 2023 | 7.500 | 7.530 | 7.500 | 7.520 | 1,750,758 | +0.01(+0.13%) |
Nov 20, 2023 | 7.510 | 7.520 | 7.500 | 7.510 | 1,910,133 | -0.01(-0.13%) |
Nov 17, 2023 | 7.490 | 7.520 | 7.490 | 7.520 | 5,010,878 | +0.06(+0.80%) |
Nov 16, 2023 | 7.480 | 7.490 | 7.445 | 7.460 | 3,506,455 | -0.02(-0.27%) |
Nov 15, 2023 | 7.510 | 7.540 | 7.480 | 7.480 | 2,110,855 | -0.02(-0.27%) |
Nov 14, 2023 | 7.500 | 7.520 | 7.480 | 7.500 | 1,456,297 | +0.02(+0.27%) |
Nov 13, 2023 | 7.490 | 7.510 | 7.445 | 7.480 | 1,972,733 | -0.02(-0.27%) |
Nov 10, 2023 | 7.490 | 7.500 | 7.480 | 7.500 | 1,720,776 | +0.01(+0.13%) |
Nov 09, 2023 | 7.510 | 7.510 | 7.490 | 7.490 | 1,252,452 | -0.01(-0.13%) |
Nov 08, 2023 | 7.510 | 7.520 | 7.490 | 7.500 | 1,648,334 | -0.01(-0.13%) |
Nov 07, 2023 | 7.490 | 7.520 | 7.490 | 7.510 | 1,259,503 | +0.02(+0.27%) |
Nov 06, 2023 | 7.500 | 7.510 | 7.490 | 7.490 | 1,527,820 | +0.00(+0.00%) |
Nov 03, 2023 | 7.520 | 7.530 | 7.481 | 7.490 | 1,411,437 | -0.03(-0.40%) |
Nov 02, 2023 | 7.480 | 7.520 | 7.470 | 7.520 | 2,156,132 | +0.04(+0.53%) |
Nov 01, 2023 | 7.490 | 7.490 | 7.470 | 7.480 | 1,777,486 | +0.00(+0.00%) |
Oct 31, 2023 | 7.500 | 7.500 | 7.480 | 7.480 | 1,119,754 | +0.00(+0.00%) |
Oct 30, 2023 | 7.490 | 7.500 | 7.470 | 7.480 | 1,695,551 | -0.01(-0.13%) |
Oct 27, 2023 | 7.480 | 7.490 | 7.470 | 7.490 | 1,076,240 | +0.02(+0.27%) |
Oct 26, 2023 | 7.480 | 7.500 | 7.470 | 7.470 | 932,426 | +0.00(+0.00%) |
Oct 25, 2023 | 7.490 | 7.500 | 7.470 | 7.470 | 1,624,115 | -0.01(-0.13%) |
Oct 24, 2023 | 7.480 | 7.520 | 7.480 | 7.480 | 1,670,781 | +0.00(+0.00%) |
Oct 23, 2023 | 7.480 | 7.500 | 7.470 | 7.480 | 1,546,544 | -0.01(-0.13%) |
Oct 20, 2023 | 7.490 | 7.500 | 7.470 | 7.490 | 3,372,905 | +0.00(+0.00%) |
Oct 19, 2023 | 7.480 | 7.500 | 7.470 | 7.490 | 2,162,802 | -0.01(-0.13%) |
Oct 18, 2023 | 7.500 | 7.500 | 7.470 | 7.500 | 2,089,271 | +0.02(+0.27%) |
Oct 17, 2023 | 7.490 | 7.530 | 7.470 | 7.480 | 2,655,808 | +0.01(+0.13%) |
Oct 16, 2023 | 7.480 | 7.500 | 7.470 | 7.470 | 1,305,836 | +0.00(+0.00%) |
Oct 13, 2023 | 7.470 | 7.490 | 7.460 | 7.470 | 2,893,623 | +0.02(+0.27%) |
Oct 12, 2023 | 7.480 | 7.490 | 7.450 | 7.450 | 3,776,273 | -0.01(-0.13%) |
Oct 11, 2023 | 7.480 | 7.500 | 7.460 | 7.460 | 2,385,321 | -0.03(-0.40%) |
Oct 10, 2023 | 7.460 | 7.500 | 7.460 | 7.490 | 2,696,744 | +0.03(+0.40%) |
Oct 09, 2023 | 7.430 | 7.500 | 7.430 | 7.460 | 4,043,771 | +0.02(+0.27%) |
Oct 06, 2023 | 7.460 | 7.470 | 7.430 | 7.440 | 5,797,731 | -0.02(-0.27%) |
Oct 05, 2023 | 7.480 | 7.490 | 7.450 | 7.460 | 3,876,363 | -0.01(-0.13%) |
Oct 04, 2023 | 7.480 | 7.500 | 7.460 | 7.470 | 4,076,020 | -0.03(-0.40%) |
Oct 03, 2023 | 7.470 | 7.500 | 7.440 | 7.500 | 6,667,327 | +0.03(+0.40%) |
Oct 02, 2023 | 7.460 | 7.500 | 7.450 | 7.470 | 6,997,003 | -0.01(-0.13%) |
Sep 29, 2023 | 7.520 | 7.520 | 7.470 | 7.480 | 8,958,967 | -0.04(-0.53%) |
Sep 28, 2023 | 7.470 | 7.520 | 7.440 | 7.520 | 54,032,728 | +2.91(+63.12%) |
Sep 27, 2023 | 4.620 | 4.650 | 4.550 | 4.610 | 1,033,559 | +0.01(+0.22%) |
Sep 26, 2023 | 4.550 | 4.720 | 4.550 | 4.600 | 1,633,020 | -0.01(-0.22%) |
Sep 25, 2023 | 4.380 | 4.640 | 4.590 | 4.610 | 1,918,569 | +0.20(+4.54%) |
Sep 22, 2023 | 4.580 | 4.610 | 4.390 | 4.410 | 1,275,808 | -0.16(-3.50%) |
Sep 21, 2023 | 4.470 | 4.590 | 4.440 | 4.570 | 1,232,562 | +0.08(+1.78%) |
Sep 20, 2023 | 4.550 | 4.620 | 4.470 | 4.490 | 1,298,006 | -0.05(-1.10%) |
Sep 19, 2023 | 4.500 | 4.590 | 4.470 | 4.540 | 2,574,066 | +0.04(+0.89%) |
Sep 18, 2023 | 4.580 | 4.610 | 4.450 | 4.500 | 2,298,521 | -0.09(-1.96%) |
Sep 15, 2023 | 4.530 | 4.610 | 4.500 | 4.590 | 4,613,521 | +0.03(+0.66%) |
Sep 14, 2023 | 4.490 | 4.600 | 4.470 | 4.560 | 1,710,559 | +0.10(+2.24%) |
Sep 13, 2023 | 4.550 | 4.600 | 4.450 | 4.460 | 1,974,867 | -0.03(-0.67%) |
Sep 12, 2023 | 4.520 | 4.715 | 4.480 | 4.490 | 1,539,222 | -0.04(-0.88%) |
Sep 11, 2023 | 4.600 | 4.630 | 4.480 | 4.530 | 1,731,456 | -0.01(-0.22%) |
Sep 08, 2023 | 4.640 | 4.725 | 4.515 | 4.540 | 2,960,830 | -0.08(-1.73%) |
Sep 07, 2023 | 4.710 | 4.755 | 4.600 | 4.620 | 2,067,407 | -0.13(-2.74%) |
Sep 06, 2023 | 4.750 | 4.840 | 4.665 | 4.750 | 1,789,396 | +0.01(+0.21%) |
Sep 05, 2023 | 4.960 | 4.970 | 4.730 | 4.740 | 2,596,265 | -0.30(-5.95%) |