Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.030 | 8.300 | 7.980 | 8.030 | 71,631 | -0.09(-1.11%) |
Jan 30, 2024 | 8.000 | 8.190 | 8.000 | 8.120 | 51,711 | +0.02(+0.25%) |
Jan 29, 2024 | 7.920 | 8.200 | 7.920 | 8.100 | 38,235 | +0.00(+0.00%) |
Jan 26, 2024 | 8.050 | 8.160 | 8.030 | 8.100 | 26,397 | +0.06(+0.75%) |
Jan 25, 2024 | 8.040 | 8.210 | 7.980 | 8.040 | 41,775 | +0.06(+0.75%) |
Jan 24, 2024 | 8.080 | 8.080 | 7.930 | 7.980 | 37,105 | -0.04(-0.50%) |
Jan 23, 2024 | 8.000 | 8.120 | 7.860 | 8.020 | 64,886 | +0.10(+1.26%) |
Jan 22, 2024 | 7.750 | 7.920 | 7.530 | 7.920 | 35,363 | +0.25(+3.26%) |
Jan 19, 2024 | 7.760 | 7.780 | 7.480 | 7.670 | 46,295 | -0.07(-0.90%) |
Jan 18, 2024 | 7.480 | 7.780 | 7.480 | 7.740 | 46,799 | +0.16(+2.11%) |
Jan 17, 2024 | 7.580 | 7.580 | 7.360 | 7.580 | 38,703 | +0.00(+0.00%) |
Jan 16, 2024 | 7.600 | 7.690 | 7.380 | 7.580 | 48,785 | -0.11(-1.43%) |
Jan 15, 2024 | 7.610 | 7.690 | 7.460 | 7.690 | 11,193 | +0.10(+1.32%) |
Jan 12, 2024 | 7.530 | 7.700 | 7.470 | 7.590 | 47,901 | +0.17(+2.29%) |
Jan 11, 2024 | 7.200 | 7.440 | 7.130 | 7.420 | 30,759 | +0.19(+2.63%) |
Jan 10, 2024 | 7.400 | 7.400 | 7.110 | 7.230 | 25,513 | -0.02(-0.28%) |
Jan 09, 2024 | 7.320 | 7.400 | 7.180 | 7.250 | 27,479 | +0.01(+0.14%) |
Jan 08, 2024 | 7.210 | 7.310 | 7.200 | 7.240 | 19,945 | +0.02(+0.28%) |
Jan 05, 2024 | 7.100 | 7.220 | 6.830 | 7.220 | 31,329 | +0.13(+1.83%) |
Jan 04, 2024 | 7.050 | 7.210 | 6.990 | 7.090 | 51,362 | +0.07(+1.00%) |
Jan 03, 2024 | 7.420 | 7.420 | 7.000 | 7.020 | 48,010 | -0.36(-4.88%) |
Jan 02, 2024 | 7.200 | 7.530 | 7.200 | 7.380 | 47,906 | +0.15(+2.07%) |
Dec 29, 2023 | 7.230 | 0 | -0.02(-0.28%) | |||
Dec 28, 2023 | 7.220 | 7.330 | 7.200 | 7.250 | 40,812 | +0.01(+0.14%) |
Dec 27, 2023 | 7.090 | 7.250 | 6.960 | 7.240 | 31,928 | +0.10(+1.40%) |
Dec 22, 2023 | 7.140 | 0 | +0.07(+0.99%) | |||
Dec 21, 2023 | 6.870 | 7.090 | 6.850 | 7.070 | 58,198 | +0.31(+4.59%) |
Dec 20, 2023 | 6.610 | 7.050 | 6.610 | 6.760 | 52,074 | -0.10(-1.46%) |
Dec 19, 2023 | 6.480 | 6.890 | 6.480 | 6.860 | 52,597 | +0.30(+4.57%) |
Dec 18, 2023 | 6.420 | 6.560 | 6.310 | 6.560 | 46,669 | +0.08(+1.23%) |
Dec 15, 2023 | 6.730 | 6.820 | 6.440 | 6.480 | 100,484 | -0.23(-3.43%) |
Dec 14, 2023 | 6.970 | 7.270 | 6.710 | 6.710 | 88,106 | -0.30(-4.28%) |
Dec 13, 2023 | 6.500 | 7.010 | 6.380 | 7.010 | 69,073 | +0.51(+7.85%) |
Dec 12, 2023 | 6.430 | 6.600 | 6.330 | 6.500 | 37,112 | +0.05(+0.78%) |
Dec 11, 2023 | 6.520 | 6.570 | 6.370 | 6.450 | 34,424 | -0.14(-2.12%) |
Dec 08, 2023 | 6.620 | 6.790 | 6.480 | 6.590 | 47,853 | +0.03(+0.46%) |
Dec 07, 2023 | 6.730 | 6.820 | 6.490 | 6.560 | 58,351 | -0.13(-1.94%) |
Dec 06, 2023 | 7.030 | 7.030 | 6.580 | 6.690 | 86,859 | -0.34(-4.84%) |
Dec 05, 2023 | 7.040 | 7.130 | 6.940 | 7.030 | 51,306 | -0.04(-0.57%) |
Dec 04, 2023 | 6.940 | 7.170 | 6.940 | 7.070 | 59,512 | +0.16(+2.32%) |
Dec 01, 2023 | 6.620 | 6.950 | 6.620 | 6.910 | 62,287 | +0.13(+1.92%) |
Nov 30, 2023 | 6.620 | 6.780 | 6.470 | 6.780 | 796,789 | +0.17(+2.57%) |
Nov 29, 2023 | 6.590 | 6.690 | 6.570 | 6.610 | 18,803 | +0.10(+1.54%) |
Nov 28, 2023 | 6.440 | 6.590 | 6.380 | 6.510 | 29,590 | -0.06(-0.91%) |
Nov 27, 2023 | 6.550 | 6.680 | 6.510 | 6.570 | 28,392 | +0.12(+1.86%) |
Nov 24, 2023 | 6.590 | 6.870 | 6.450 | 6.450 | 46,156 | -0.12(-1.83%) |
Nov 23, 2023 | 6.330 | 6.650 | 6.330 | 6.570 | 22,687 | -0.18(-2.67%) |
Nov 22, 2023 | 6.750 | 6.910 | 6.590 | 6.750 | 28,440 | +0.02(+0.30%) |
Nov 21, 2023 | 6.700 | 6.820 | 6.550 | 6.730 | 58,902 | -0.03(-0.44%) |
Nov 20, 2023 | 6.480 | 6.940 | 6.480 | 6.760 | 126,680 | +0.28(+4.32%) |
Nov 17, 2023 | 6.390 | 6.540 | 6.260 | 6.480 | 80,196 | +0.13(+2.05%) |
Nov 16, 2023 | 6.140 | 6.350 | 6.020 | 6.350 | 41,464 | +0.16(+2.58%) |
Nov 15, 2023 | 6.350 | 6.370 | 6.190 | 6.190 | 33,752 | -0.08(-1.28%) |
Nov 14, 2023 | 6.420 | 6.530 | 6.210 | 6.270 | 73,331 | -0.04(-0.63%) |
Nov 13, 2023 | 6.080 | 6.420 | 6.040 | 6.310 | 88,331 | +0.21(+3.44%) |
Nov 10, 2023 | 6.010 | 6.110 | 5.730 | 6.100 | 134,872 | +0.09(+1.50%) |
Nov 09, 2023 | 5.260 | 6.480 | 5.260 | 6.010 | 153,791 | +0.61(+11.30%) |
Nov 08, 2023 | 5.250 | 5.460 | 5.250 | 5.400 | 33,108 | +0.06(+1.12%) |
Nov 07, 2023 | 5.380 | 5.440 | 5.230 | 5.340 | 41,868 | +0.01(+0.19%) |
Nov 06, 2023 | 5.430 | 5.530 | 5.280 | 5.330 | 91,456 | -0.07(-1.30%) |
Nov 03, 2023 | 5.510 | 5.540 | 5.290 | 5.400 | 86,216 | +0.07(+1.31%) |
Nov 02, 2023 | 5.310 | 5.490 | 5.280 | 5.330 | 72,127 | +0.06(+1.14%) |