Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.240 | 8.240 | 8.000 | 8.000 | 31,785 | -0.09(-1.11%) |
Jan 30, 2024 | 8.110 | 8.210 | 8.010 | 8.090 | 30,055 | -0.11(-1.34%) |
Jan 29, 2024 | 8.035 | 8.250 | 7.991 | 8.200 | 45,427 | +0.31(+3.93%) |
Jan 26, 2024 | 7.960 | 7.960 | 7.870 | 7.890 | 9,788 | +0.03(+0.38%) |
Jan 25, 2024 | 7.860 | 7.890 | 7.819 | 7.860 | 79,082 | -0.13(-1.63%) |
Jan 24, 2024 | 7.830 | 7.990 | 7.730 | 7.990 | 35,754 | +0.16(+1.98%) |
Jan 23, 2024 | 7.830 | 7.840 | 7.710 | 7.835 | 31,783 | -0.00(-0.06%) |
Jan 22, 2024 | 7.690 | 7.850 | 7.690 | 7.840 | 23,470 | +0.00(+0.00%) |
Jan 19, 2024 | 7.850 | 7.850 | 7.731 | 7.840 | 9,650 | +0.00(+0.00%) |
Jan 18, 2024 | 7.850 | 7.850 | 7.770 | 7.840 | 48,439 | +0.07(+0.90%) |
Jan 17, 2024 | 7.770 | 7.790 | 7.710 | 7.770 | 27,971 | -0.04(-0.52%) |
Jan 16, 2024 | 7.910 | 7.910 | 7.810 | 7.810 | 31,404 | +0.09(+1.18%) |
Jan 12, 2024 | 7.651 | 7.730 | 7.650 | 7.720 | 10,431 | +0.04(+0.51%) |
Jan 11, 2024 | 7.826 | 7.826 | 7.610 | 7.680 | 10,187 | -0.02(-0.26%) |
Jan 10, 2024 | 7.730 | 7.930 | 7.690 | 7.700 | 27,877 | -0.02(-0.26%) |
Jan 09, 2024 | 7.890 | 7.890 | 7.720 | 7.720 | 18,071 | -0.17(-2.15%) |
Jan 08, 2024 | 7.930 | 7.930 | 7.820 | 7.890 | 17,284 | +0.10(+1.28%) |
Jan 05, 2024 | 7.750 | 7.850 | 7.730 | 7.790 | 8,989 | +0.16(+2.10%) |
Jan 04, 2024 | 7.772 | 7.824 | 7.500 | 7.630 | 23,456 | +0.13(+1.73%) |
Jan 03, 2024 | 7.870 | 7.870 | 7.480 | 7.500 | 12,052 | -0.27(-3.47%) |
Jan 02, 2024 | 7.650 | 7.790 | 7.523 | 7.770 | 25,181 | +0.14(+1.90%) |
Dec 29, 2023 | 7.900 | 7.900 | 7.570 | 7.625 | 32,805 | -0.04(-0.59%) |
Dec 28, 2023 | 7.580 | 7.830 | 7.580 | 7.670 | 27,085 | +0.19(+2.51%) |
Dec 27, 2023 | 7.560 | 7.560 | 7.410 | 7.482 | 13,952 | +0.09(+1.24%) |
Dec 26, 2023 | 7.560 | 7.560 | 7.320 | 7.390 | 17,366 | -0.19(-2.51%) |
Dec 22, 2023 | 7.770 | 7.770 | 7.260 | 7.580 | 19,490 | +0.10(+1.31%) |
Dec 21, 2023 | 7.650 | 7.650 | 7.450 | 7.482 | 35,028 | +0.06(+0.84%) |
Dec 20, 2023 | 7.730 | 7.730 | 7.370 | 7.420 | 138,888 | +0.07(+0.95%) |
Dec 19, 2023 | 7.470 | 7.470 | 7.300 | 7.350 | 84,716 | +0.08(+1.10%) |
Dec 18, 2023 | 7.350 | 7.350 | 7.080 | 7.270 | 232,056 | -0.33(-4.34%) |
Dec 15, 2023 | 7.785 | 7.816 | 7.590 | 7.600 | 9,782 | +0.16(+2.15%) |
Dec 14, 2023 | 7.320 | 7.500 | 7.320 | 7.440 | 5,113 | -0.21(-2.81%) |
Dec 13, 2023 | 7.490 | 7.655 | 7.470 | 7.655 | 3,800 | +0.07(+0.90%) |
Dec 12, 2023 | 7.860 | 7.860 | 7.450 | 7.587 | 7,671 | -0.03(-0.43%) |
Dec 11, 2023 | 7.490 | 7.705 | 7.490 | 7.620 | 3,768 | -0.11(-1.42%) |
Dec 08, 2023 | 7.800 | 7.800 | 7.675 | 7.730 | 6,632 | -0.11(-1.40%) |
Dec 07, 2023 | 7.770 | 7.852 | 7.540 | 7.840 | 14,277 | -0.05(-0.63%) |
Dec 06, 2023 | 7.560 | 7.900 | 7.560 | 7.890 | 29,351 | +0.03(+0.38%) |
Dec 05, 2023 | 8.080 | 8.080 | 7.780 | 7.860 | 8,371 | +0.03(+0.38%) |
Dec 04, 2023 | 7.820 | 7.850 | 7.735 | 7.830 | 16,796 | -0.05(-0.63%) |
Dec 01, 2023 | 7.730 | 7.880 | 7.730 | 7.880 | 6,219 | +0.03(+0.38%) |
Nov 30, 2023 | 7.650 | 7.905 | 7.650 | 7.850 | 5,296 | +0.00(+0.00%) |
Nov 29, 2023 | 7.715 | 7.980 | 7.700 | 7.850 | 8,659 | -0.02(-0.19%) |
Nov 28, 2023 | 8.170 | 8.170 | 7.830 | 7.865 | 9,157 | +0.08(+1.09%) |
Nov 27, 2023 | 7.860 | 7.890 | 7.780 | 7.780 | 4,234 | -0.07(-0.89%) |
Nov 24, 2023 | 7.660 | 7.850 | 7.450 | 7.850 | 2,210 | +0.04(+0.58%) |
Nov 22, 2023 | 7.690 | 7.950 | 7.420 | 7.805 | 5,536 | +0.23(+3.10%) |
Nov 21, 2023 | 7.730 | 7.730 | 7.570 | 7.570 | 8,246 | -0.03(-0.39%) |
Nov 20, 2023 | 7.635 | 7.770 | 7.430 | 7.600 | 9,093 | -0.20(-2.56%) |
Nov 17, 2023 | 7.410 | 7.910 | 7.410 | 7.800 | 7,585 | +0.32(+4.28%) |
Nov 16, 2023 | 7.410 | 7.480 | 7.253 | 7.480 | 7,821 | +0.25(+3.39%) |
Nov 15, 2023 | 7.173 | 7.390 | 7.160 | 7.235 | 12,482 | -0.12(-1.70%) |
Nov 14, 2023 | 7.195 | 7.410 | 7.060 | 7.360 | 22,579 | +0.08(+1.10%) |
Nov 13, 2023 | 6.910 | 7.300 | 6.910 | 7.280 | 10,091 | +0.13(+1.82%) |
Nov 10, 2023 | 7.045 | 7.180 | 6.880 | 7.150 | 11,831 | +0.15(+2.14%) |
Nov 09, 2023 | 7.170 | 7.340 | 7.000 | 7.000 | 18,661 | -0.09(-1.27%) |
Nov 08, 2023 | 7.170 | 7.250 | 7.000 | 7.090 | 15,746 | -0.16(-2.21%) |
Nov 07, 2023 | 7.325 | 7.335 | 7.250 | 7.250 | 21,945 | +0.07(+0.97%) |
Nov 06, 2023 | 7.215 | 7.390 | 7.180 | 7.180 | 13,508 | -0.21(-2.84%) |
Nov 03, 2023 | 7.350 | 7.390 | 7.240 | 7.390 | 6,107 | +0.21(+2.92%) |
Nov 02, 2023 | 7.185 | 7.210 | 7.150 | 7.180 | 18,507 | -0.25(-3.36%) |