Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.530 | 7.840 | 7.530 | 7.840 | 863 | +0.34(+4.53%) |
Jan 30, 2024 | 8.070 | 8.120 | 7.500 | 7.500 | 4,869 | -0.57(-7.11%) |
Jan 29, 2024 | 7.900 | 8.074 | 7.900 | 8.074 | 1,237 | +0.36(+4.72%) |
Jan 26, 2024 | 7.750 | 7.955 | 7.700 | 7.710 | 8,188 | +0.11(+1.45%) |
Jan 25, 2024 | 7.510 | 8.580 | 7.510 | 7.600 | 15,016 | -0.28(-3.55%) |
Jan 24, 2024 | 7.300 | 7.890 | 7.300 | 7.880 | 5,366 | +0.66(+9.14%) |
Jan 23, 2024 | 7.200 | 7.670 | 7.200 | 7.220 | 8,073 | -0.28(-3.73%) |
Jan 22, 2024 | 7.790 | 7.790 | 7.100 | 7.500 | 3,116 | -0.05(-0.66%) |
Jan 19, 2024 | 7.550 | 7.550 | 7.500 | 7.550 | 1,545 | -0.45(-5.63%) |
Jan 18, 2024 | 7.490 | 8.000 | 7.300 | 8.000 | 5,484 | +0.50(+6.67%) |
Jan 17, 2024 | 7.250 | 8.113 | 7.216 | 7.500 | 6,362 | -0.07(-0.92%) |
Jan 16, 2024 | 7.850 | 7.850 | 7.400 | 7.570 | 2,393 | -0.28(-3.57%) |
Jan 12, 2024 | 7.410 | 8.240 | 7.360 | 7.850 | 11,910 | -0.21(-2.61%) |
Jan 11, 2024 | 7.970 | 8.060 | 7.300 | 8.060 | 5,778 | -0.16(-1.95%) |
Jan 10, 2024 | 7.750 | 8.220 | 7.750 | 8.220 | 1,176 | +0.06(+0.74%) |
Jan 09, 2024 | 7.350 | 8.497 | 7.350 | 8.160 | 7,314 | +0.76(+10.27%) |
Jan 08, 2024 | 7.500 | 7.884 | 7.400 | 7.400 | 4,357 | -0.15(-1.99%) |
Jan 05, 2024 | 7.780 | 8.891 | 7.430 | 7.550 | 18,473 | +0.43(+6.04%) |
Jan 04, 2024 | 8.750 | 9.173 | 7.120 | 7.120 | 10,243 | -2.09(-22.69%) |
Jan 03, 2024 | 8.800 | 9.650 | 8.108 | 9.210 | 15,953 | +0.05(+0.55%) |
Jan 02, 2024 | 8.640 | 9.950 | 8.527 | 9.160 | 32,071 | -0.07(-0.76%) |
Dec 29, 2023 | 8.300 | 9.390 | 8.300 | 9.230 | 32,339 | +1.12(+13.81%) |
Dec 28, 2023 | 7.430 | 8.370 | 7.340 | 8.110 | 25,848 | +0.77(+10.49%) |
Dec 27, 2023 | 7.060 | 7.444 | 7.000 | 7.340 | 16,053 | +0.24(+3.38%) |
Dec 26, 2023 | 6.740 | 7.100 | 6.690 | 7.100 | 3,536 | +0.18(+2.60%) |
Dec 22, 2023 | 6.930 | 7.300 | 6.920 | 6.920 | 7,309 | -0.31(-4.29%) |
Dec 21, 2023 | 6.920 | 7.450 | 6.690 | 7.230 | 21,814 | +0.10(+1.40%) |
Dec 20, 2023 | 7.050 | 7.520 | 7.050 | 7.130 | 5,160 | -0.35(-4.68%) |
Dec 19, 2023 | 7.100 | 7.560 | 6.850 | 7.480 | 30,457 | +0.43(+6.10%) |
Dec 18, 2023 | 7.220 | 7.500 | 7.050 | 7.050 | 8,771 | -0.34(-4.60%) |
Dec 15, 2023 | 7.600 | 7.600 | 7.353 | 7.390 | 6,574 | +0.01(+0.11%) |
Dec 14, 2023 | 7.260 | 7.930 | 7.200 | 7.382 | 20,425 | +0.43(+6.21%) |
Dec 13, 2023 | 7.210 | 7.930 | 6.910 | 6.950 | 44,718 | -0.34(-4.66%) |
Dec 12, 2023 | 6.710 | 7.300 | 6.710 | 7.290 | 19,402 | +0.17(+2.39%) |
Dec 11, 2023 | 7.030 | 7.400 | 6.690 | 7.120 | 33,063 | -0.13(-1.79%) |
Dec 08, 2023 | 7.490 | 7.740 | 7.146 | 7.250 | 66,922 | -0.16(-2.16%) |
Dec 07, 2023 | 9.070 | 9.665 | 7.110 | 7.410 | 222,695 | -2.92(-28.27%) |
Dec 06, 2023 | 10.76 | 11.40 | 9.160 | 10.33 | 142,575 | -1.37(-11.71%) |
Dec 05, 2023 | 12.35 | 13.18 | 11.20 | 11.70 | 340,641 | -0.61(-4.96%) |
Dec 04, 2023 | 7.660 | 12.36 | 7.610 | 12.31 | 715,280 | +4.81(+64.13%) |
Dec 01, 2023 | 6.820 | 7.760 | 6.750 | 7.500 | 20,620 | -0.16(-2.09%) |
Nov 30, 2023 | 7.590 | 8.350 | 7.590 | 7.660 | 8,438 | -0.32(-4.01%) |
Nov 29, 2023 | 8.900 | 9.070 | 7.745 | 7.980 | 28,584 | -1.00(-11.14%) |
Nov 28, 2023 | 7.940 | 14.85 | 7.670 | 8.980 | 311,502 | +1.01(+12.67%) |
Nov 27, 2023 | 7.650 | 8.410 | 7.060 | 7.970 | 17,080 | +0.07(+0.89%) |
Nov 24, 2023 | 8.290 | 8.290 | 7.900 | 7.900 | 779 | +0.10(+1.28%) |
Nov 22, 2023 | 7.625 | 7.800 | 7.545 | 7.800 | 1,204 | -0.20(-2.50%) |
Nov 21, 2023 | 7.860 | 8.000 | 7.210 | 8.000 | 2,023 | -0.46(-5.44%) |
Nov 20, 2023 | 8.100 | 8.480 | 7.880 | 8.460 | 6,560 | +0.81(+10.59%) |
Nov 17, 2023 | 8.000 | 8.490 | 7.650 | 7.650 | 12,929 | -0.19(-2.42%) |
Nov 16, 2023 | 7.610 | 8.720 | 7.530 | 7.840 | 18,851 | -0.18(-2.25%) |
Nov 15, 2023 | 8.120 | 8.295 | 7.383 | 8.020 | 42,075 | +0.02(+0.25%) |
Nov 14, 2023 | 8.010 | 8.980 | 7.750 | 8.000 | 47,306 | -0.85(-9.60%) |
Nov 13, 2023 | 8.230 | 9.150 | 6.700 | 8.850 | 41,332 | +0.45(+5.36%) |
Nov 10, 2023 | 8.630 | 9.930 | 8.110 | 8.400 | 53,005 | -0.40(-4.55%) |
Nov 09, 2023 | 8.250 | 9.860 | 8.250 | 8.800 | 38,396 | +0.30(+3.53%) |
Nov 08, 2023 | 9.500 | 9.500 | 8.470 | 8.500 | 20,716 | -1.00(-10.53%) |
Nov 07, 2023 | 9.800 | 9.800 | 8.030 | 9.500 | 89,188 | -0.69(-6.77%) |
Nov 06, 2023 | 13.76 | 14.00 | 9.050 | 10.19 | 73,261 | -2.92(-22.27%) |
Nov 03, 2023 | 17.80 | 19.52 | 11.95 | 13.11 | 75,792 | -5.89(-31.00%) |
Nov 02, 2023 | 25.14 | 27.99 | 18.50 | 19.00 | 91,770 | -1.00(-5.00%) |