Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.950 | 7.950 | 7.890 | 7.890 | 2,831 | -0.09(-1.13%) |
Jan 30, 2024 | 8.020 | 8.020 | 7.980 | 7.980 | 12,031 | -0.04(-0.56%) |
Jan 29, 2024 | 8.020 | 8.040 | 7.950 | 8.025 | 28,349 | +0.01(+0.10%) |
Jan 26, 2024 | 8.060 | 8.065 | 7.990 | 8.017 | 4,483 | +0.03(+0.34%) |
Jan 25, 2024 | 7.925 | 7.990 | 7.915 | 7.990 | 49,473 | +0.14(+1.78%) |
Jan 24, 2024 | 7.900 | 7.915 | 7.830 | 7.850 | 18,329 | +0.09(+1.23%) |
Jan 23, 2024 | 7.710 | 7.760 | 7.710 | 7.755 | 14,321 | -0.08(-0.96%) |
Jan 22, 2024 | 7.890 | 7.890 | 7.800 | 7.830 | 3,841 | -0.02(-0.25%) |
Jan 19, 2024 | 7.790 | 7.850 | 7.775 | 7.850 | 9,388 | +0.16(+2.13%) |
Jan 18, 2024 | 7.630 | 7.690 | 7.630 | 7.686 | 11,590 | +0.13(+1.67%) |
Jan 17, 2024 | 7.540 | 7.560 | 7.500 | 7.560 | 18,411 | -0.07(-0.85%) |
Jan 16, 2024 | 7.650 | 7.650 | 7.620 | 7.625 | 6,318 | -0.03(-0.34%) |
Jan 12, 2024 | 7.690 | 7.690 | 7.640 | 7.651 | 9,596 | -0.02(-0.22%) |
Jan 11, 2024 | 7.665 | 7.680 | 7.655 | 7.668 | 2,806 | +0.03(+0.43%) |
Jan 10, 2024 | 7.570 | 7.650 | 7.570 | 7.635 | 11,831 | +0.09(+1.19%) |
Jan 09, 2024 | 7.580 | 7.580 | 7.535 | 7.545 | 5,043 | -0.04(-0.46%) |
Jan 08, 2024 | 7.510 | 7.590 | 7.510 | 7.580 | 11,002 | +0.10(+1.34%) |
Jan 05, 2024 | 7.435 | 7.480 | 7.420 | 7.480 | 9,339 | -0.03(-0.40%) |
Jan 04, 2024 | 7.500 | 7.520 | 7.500 | 7.510 | 2,831 | +0.01(+0.13%) |
Jan 03, 2024 | 7.470 | 7.500 | 7.442 | 7.500 | 5,592 | -0.04(-0.48%) |
Jan 02, 2024 | 7.585 | 7.585 | 7.535 | 7.536 | 5,791 | -0.09(-1.17%) |
Dec 29, 2023 | 7.670 | 7.670 | 7.620 | 7.625 | 10,497 | -0.01(-0.20%) |
Dec 28, 2023 | 7.640 | 7.670 | 7.614 | 7.640 | 57,418 | -0.03(-0.39%) |
Dec 27, 2023 | 7.680 | 7.689 | 7.640 | 7.670 | 5,722 | -0.01(-0.10%) |
Dec 26, 2023 | 7.780 | 7.780 | 7.652 | 7.678 | 4,567 | +0.05(+0.63%) |
Dec 22, 2023 | 7.650 | 7.650 | 7.600 | 7.630 | 13,063 | +0.01(+0.13%) |
Dec 21, 2023 | 7.590 | 7.630 | 7.570 | 7.620 | 7,426 | +0.11(+1.46%) |
Dec 20, 2023 | 7.590 | 7.590 | 7.480 | 7.510 | 7,746 | -0.11(-1.38%) |
Dec 19, 2023 | 7.610 | 7.630 | 7.600 | 7.615 | 56,701 | +0.08(+1.05%) |
Dec 18, 2023 | 7.510 | 7.550 | 7.510 | 7.536 | 5,907 | +0.05(+0.61%) |
Dec 15, 2023 | 7.550 | 7.550 | 7.490 | 7.490 | 7,210 | -0.15(-1.96%) |
Dec 14, 2023 | 7.670 | 7.685 | 7.630 | 7.640 | 26,446 | +0.11(+1.45%) |
Dec 13, 2023 | 7.495 | 7.531 | 7.435 | 7.531 | 61,903 | -0.07(-0.88%) |
Dec 12, 2023 | 7.600 | 7.600 | 7.580 | 7.598 | 5,244 | +0.09(+1.17%) |
Dec 11, 2023 | 7.580 | 7.580 | 7.510 | 7.510 | 4,327 | +0.01(+0.20%) |
Dec 08, 2023 | 7.465 | 7.495 | 7.465 | 7.495 | 5,389 | +0.16(+2.13%) |
Dec 07, 2023 | 7.290 | 7.350 | 7.290 | 7.338 | 38,304 | +0.11(+1.50%) |
Dec 06, 2023 | 7.300 | 7.300 | 7.210 | 7.230 | 9,235 | +0.08(+1.05%) |
Dec 05, 2023 | 7.140 | 7.169 | 7.140 | 7.155 | 3,767 | +0.04(+0.63%) |
Dec 04, 2023 | 7.105 | 7.110 | 7.105 | 7.110 | 18,377 | +0.05(+0.74%) |
Dec 01, 2023 | 6.970 | 7.070 | 6.970 | 7.058 | 18,121 | +0.15(+2.14%) |
Nov 30, 2023 | 6.960 | 6.963 | 6.910 | 6.910 | 13,007 | -0.01(-0.14%) |
Nov 29, 2023 | 6.930 | 6.950 | 6.920 | 6.920 | 3,490 | -0.02(-0.29%) |
Nov 28, 2023 | 6.920 | 6.980 | 6.920 | 6.940 | 14,487 | +0.01(+0.14%) |
Nov 27, 2023 | 6.890 | 6.940 | 6.890 | 6.930 | 6,888 | +0.00(+0.07%) |
Nov 24, 2023 | 6.950 | 6.950 | 6.910 | 6.925 | 3,086 | -0.08(-1.21%) |
Nov 22, 2023 | 7.000 | 7.020 | 7.000 | 7.010 | 4,063 | +0.03(+0.43%) |
Nov 21, 2023 | 6.970 | 6.980 | 6.968 | 6.980 | 13,190 | +0.02(+0.28%) |
Nov 20, 2023 | 6.920 | 6.975 | 6.920 | 6.960 | 50,433 | +0.12(+1.75%) |
Nov 17, 2023 | 6.818 | 6.840 | 6.818 | 6.840 | 2,263 | +0.10(+1.44%) |
Nov 16, 2023 | 6.795 | 6.795 | 6.735 | 6.743 | 4,548 | -0.03(-0.40%) |
Nov 15, 2023 | 6.750 | 6.810 | 6.750 | 6.770 | 19,789 | +0.08(+1.27%) |
Nov 14, 2023 | 6.680 | 6.710 | 6.660 | 6.685 | 11,350 | +0.17(+2.69%) |
Nov 13, 2023 | 6.450 | 6.530 | 6.450 | 6.510 | 6,480 | +0.05(+0.77%) |
Nov 10, 2023 | 6.370 | 6.460 | 6.370 | 6.460 | 3,343 | +0.05(+0.78%) |
Nov 09, 2023 | 6.510 | 6.510 | 6.410 | 6.410 | 5,238 | +0.00(+0.00%) |
Nov 08, 2023 | 6.440 | 6.447 | 6.402 | 6.410 | 7,955 | +0.07(+1.10%) |
Nov 07, 2023 | 6.365 | 6.400 | 6.330 | 6.340 | 5,743 | +0.01(+0.16%) |
Nov 06, 2023 | 6.320 | 6.350 | 6.320 | 6.330 | 7,151 | -0.06(-0.94%) |
Nov 03, 2023 | 6.385 | 6.400 | 6.350 | 6.390 | 6,401 | -0.09(-1.39%) |
Nov 02, 2023 | 6.610 | 6.610 | 6.480 | 6.480 | 14,479 | +0.05(+0.78%) |