Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.430 | 7.580 | 7.390 | 7.410 | 2,928,283 | +0.00(+0.00%) |
Jan 30, 2024 | 7.520 | 7.560 | 7.370 | 7.410 | 2,127,701 | -0.06(-0.80%) |
Jan 29, 2024 | 7.500 | 7.510 | 7.380 | 7.470 | 1,730,310 | +0.01(+0.13%) |
Jan 26, 2024 | 7.460 | 7.510 | 7.440 | 7.460 | 1,074,041 | -0.02(-0.27%) |
Jan 25, 2024 | 7.470 | 7.570 | 7.390 | 7.480 | 2,308,656 | +0.15(+2.05%) |
Jan 24, 2024 | 7.580 | 7.690 | 7.250 | 7.330 | 3,186,261 | -0.16(-2.14%) |
Jan 23, 2024 | 7.360 | 7.500 | 7.280 | 7.490 | 3,604,412 | +0.17(+2.32%) |
Jan 22, 2024 | 7.200 | 7.360 | 7.140 | 7.320 | 2,020,394 | +0.06(+0.83%) |
Jan 19, 2024 | 7.350 | 7.380 | 7.240 | 7.260 | 4,595,207 | -0.08(-1.09%) |
Jan 18, 2024 | 7.390 | 7.390 | 7.290 | 7.340 | 3,384,910 | -0.01(-0.14%) |
Jan 17, 2024 | 7.490 | 7.600 | 7.310 | 7.350 | 3,414,194 | -0.26(-3.42%) |
Jan 16, 2024 | 7.750 | 7.820 | 7.600 | 7.610 | 2,544,308 | -0.20(-2.56%) |
Jan 15, 2024 | 7.860 | 7.870 | 7.790 | 7.810 | 619,968 | -0.07(-0.89%) |
Jan 12, 2024 | 7.750 | 7.960 | 7.750 | 7.880 | 3,157,366 | +0.34(+4.51%) |
Jan 11, 2024 | 7.520 | 7.590 | 7.460 | 7.540 | 2,018,945 | +0.02(+0.27%) |
Jan 10, 2024 | 7.500 | 7.550 | 7.440 | 7.520 | 1,532,102 | +0.01(+0.13%) |
Jan 09, 2024 | 7.590 | 7.620 | 7.440 | 7.510 | 3,470,105 | -0.08(-1.05%) |
Jan 08, 2024 | 7.550 | 7.670 | 7.500 | 7.590 | 2,505,669 | -0.05(-0.65%) |
Jan 05, 2024 | 7.670 | 7.870 | 7.600 | 7.640 | 3,134,635 | -0.06(-0.78%) |
Jan 04, 2024 | 7.620 | 7.780 | 7.560 | 7.700 | 2,206,637 | +0.06(+0.79%) |
Jan 03, 2024 | 7.710 | 7.730 | 7.580 | 7.640 | 3,034,100 | -0.26(-3.29%) |
Jan 02, 2024 | 8.030 | 8.150 | 7.870 | 7.900 | 2,664,856 | -0.12(-1.50%) |
Dec 29, 2023 | 8.020 | 0 | -0.03(-0.37%) | |||
Dec 28, 2023 | 8.210 | 8.260 | 8.040 | 8.050 | 1,635,991 | -0.18(-2.19%) |
Dec 27, 2023 | 8.160 | 8.350 | 8.150 | 8.230 | 1,797,110 | +0.04(+0.49%) |
Dec 22, 2023 | 8.190 | 0 | +0.07(+0.86%) | |||
Dec 21, 2023 | 8.130 | 8.210 | 8.100 | 8.120 | 1,716,285 | +0.09(+1.12%) |
Dec 20, 2023 | 8.230 | 8.280 | 8.030 | 8.030 | 2,955,783 | -0.21(-2.55%) |
Dec 19, 2023 | 8.090 | 8.350 | 8.040 | 8.240 | 2,539,471 | +0.15(+1.85%) |
Dec 18, 2023 | 8.100 | 8.160 | 7.970 | 8.090 | 2,831,511 | +0.03(+0.37%) |
Dec 15, 2023 | 8.170 | 8.230 | 8.060 | 8.060 | 12,747,802 | -0.15(-1.83%) |
Dec 14, 2023 | 8.190 | 8.390 | 8.170 | 8.210 | 4,190,745 | +0.12(+1.48%) |
Dec 13, 2023 | 7.620 | 8.100 | 7.580 | 8.090 | 4,853,913 | +0.45(+5.89%) |
Dec 12, 2023 | 7.800 | 7.800 | 7.600 | 7.640 | 4,113,627 | -0.13(-1.67%) |
Dec 11, 2023 | 7.710 | 7.790 | 7.590 | 7.770 | 2,875,139 | -0.03(-0.38%) |
Dec 08, 2023 | 7.740 | 7.870 | 7.700 | 7.800 | 2,806,923 | -0.12(-1.52%) |
Dec 07, 2023 | 8.030 | 8.060 | 7.900 | 7.920 | 2,390,218 | -0.08(-1.00%) |
Dec 06, 2023 | 7.950 | 8.090 | 7.920 | 8.000 | 2,917,236 | +0.11(+1.39%) |
Dec 05, 2023 | 7.870 | 7.950 | 7.800 | 7.890 | 5,002,745 | -0.06(-0.75%) |
Dec 04, 2023 | 7.880 | 8.000 | 7.790 | 7.950 | 5,695,371 | -0.07(-0.87%) |
Dec 01, 2023 | 7.980 | 8.060 | 7.910 | 8.020 | 3,349,629 | +0.02(+0.25%) |
Nov 30, 2023 | 7.870 | 8.000 | 7.840 | 8.000 | 4,542,009 | +0.07(+0.88%) |
Nov 29, 2023 | 7.940 | 7.980 | 7.850 | 7.930 | 2,542,890 | -0.07(-0.88%) |
Nov 28, 2023 | 7.870 | 8.000 | 7.810 | 8.000 | 4,179,358 | +0.22(+2.83%) |
Nov 27, 2023 | 7.700 | 7.850 | 7.660 | 7.780 | 3,436,866 | +0.16(+2.10%) |
Nov 24, 2023 | 7.600 | 7.680 | 7.580 | 7.620 | 1,916,767 | +0.05(+0.66%) |
Nov 23, 2023 | 7.580 | 7.610 | 7.560 | 7.570 | 342,101 | -0.03(-0.39%) |
Nov 22, 2023 | 7.510 | 7.610 | 7.480 | 7.600 | 2,560,207 | +0.15(+2.01%) |
Nov 21, 2023 | 7.460 | 7.630 | 7.430 | 7.450 | 2,564,496 | +0.14(+1.92%) |
Nov 20, 2023 | 7.220 | 7.320 | 7.120 | 7.310 | 1,462,583 | +0.01(+0.14%) |
Nov 17, 2023 | 7.550 | 7.550 | 7.290 | 7.300 | 2,933,313 | -0.19(-2.54%) |
Nov 16, 2023 | 7.360 | 7.630 | 7.330 | 7.490 | 3,450,774 | +0.23(+3.17%) |
Nov 15, 2023 | 7.260 | 7.290 | 7.180 | 7.260 | 2,808,337 | -0.01(-0.14%) |
Nov 14, 2023 | 7.280 | 7.360 | 7.250 | 7.270 | 3,062,197 | +0.16(+2.25%) |
Nov 13, 2023 | 7.130 | 7.270 | 7.080 | 7.110 | 4,627,318 | -0.04(-0.56%) |
Nov 10, 2023 | 7.410 | 7.450 | 7.110 | 7.150 | 3,045,654 | -0.32(-4.28%) |
Nov 09, 2023 | 7.290 | 7.680 | 7.050 | 7.470 | 3,464,932 | +0.23(+3.18%) |
Nov 08, 2023 | 7.320 | 7.400 | 7.190 | 7.240 | 4,819,421 | -0.13(-1.76%) |
Nov 07, 2023 | 7.390 | 7.420 | 7.190 | 7.370 | 2,508,975 | -0.13(-1.73%) |
Nov 06, 2023 | 7.520 | 7.580 | 7.480 | 7.500 | 1,645,522 | -0.08(-1.06%) |
Nov 03, 2023 | 7.370 | 7.650 | 7.320 | 7.580 | 7,594,930 | +0.29(+3.98%) |
Nov 02, 2023 | 7.330 | 7.370 | 7.210 | 7.290 | 1,627,449 | -0.03(-0.41%) |