Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.450 | 7.600 | 7.000 | 7.090 | 346,766 | -0.36(-4.83%) |
Jan 30, 2024 | 7.450 | 7.590 | 7.410 | 7.450 | 158,476 | -0.09(-1.19%) |
Jan 29, 2024 | 7.350 | 7.580 | 7.250 | 7.540 | 181,050 | +0.18(+2.45%) |
Jan 26, 2024 | 7.430 | 7.515 | 7.240 | 7.360 | 153,376 | +0.01(+0.14%) |
Jan 25, 2024 | 7.350 | 7.430 | 7.230 | 7.350 | 177,474 | +0.16(+2.23%) |
Jan 24, 2024 | 7.370 | 7.370 | 7.129 | 7.190 | 154,658 | -0.07(-0.96%) |
Jan 23, 2024 | 7.480 | 7.550 | 7.140 | 7.260 | 213,420 | -0.07(-0.95%) |
Jan 22, 2024 | 7.020 | 7.350 | 7.000 | 7.330 | 264,540 | +0.42(+6.08%) |
Jan 19, 2024 | 6.970 | 6.970 | 6.575 | 6.910 | 306,140 | +0.06(+0.88%) |
Jan 18, 2024 | 6.770 | 6.870 | 6.620 | 6.850 | 242,142 | +0.18(+2.70%) |
Jan 17, 2024 | 6.710 | 6.860 | 6.550 | 6.670 | 256,783 | -0.19(-2.77%) |
Jan 16, 2024 | 7.290 | 7.180 | 6.800 | 6.860 | 257,361 | -0.37(-5.12%) |
Jan 12, 2024 | 7.540 | 7.685 | 7.160 | 7.230 | 194,867 | -0.12(-1.63%) |
Jan 11, 2024 | 7.550 | 7.550 | 7.195 | 7.350 | 231,217 | -0.23(-3.03%) |
Jan 10, 2024 | 7.410 | 7.710 | 7.350 | 7.580 | 265,766 | +0.18(+2.43%) |
Jan 09, 2024 | 7.870 | 8.060 | 7.300 | 7.400 | 439,055 | -0.61(-7.62%) |
Jan 08, 2024 | 8.020 | 8.197 | 7.975 | 8.010 | 341,797 | -0.04(-0.50%) |
Jan 05, 2024 | 7.840 | 8.420 | 7.830 | 8.050 | 397,355 | +0.13(+1.64%) |
Jan 04, 2024 | 7.860 | 8.190 | 7.800 | 7.920 | 301,317 | +0.55(+7.46%) |
Jan 03, 2024 | 7.700 | 7.700 | 7.350 | 7.370 | 305,096 | -0.38(-4.90%) |
Jan 02, 2024 | 7.880 | 8.220 | 7.690 | 7.750 | 317,383 | -0.17(-2.15%) |
Dec 29, 2023 | 8.220 | 8.220 | 7.760 | 7.920 | 276,581 | -0.29(-3.53%) |
Dec 28, 2023 | 8.200 | 8.350 | 8.110 | 8.210 | 167,063 | -0.01(-0.12%) |
Dec 27, 2023 | 8.300 | 8.410 | 8.113 | 8.220 | 227,147 | +0.06(+0.74%) |
Dec 26, 2023 | 8.060 | 8.170 | 7.960 | 8.160 | 184,211 | +0.15(+1.87%) |
Dec 22, 2023 | 8.020 | 8.305 | 7.700 | 8.010 | 277,104 | -0.01(-0.12%) |
Dec 21, 2023 | 7.710 | 8.025 | 7.680 | 8.020 | 222,411 | +0.42(+5.53%) |
Dec 20, 2023 | 7.600 | 7.900 | 7.510 | 7.600 | 376,731 | +0.03(+0.40%) |
Dec 19, 2023 | 7.270 | 7.590 | 7.160 | 7.570 | 378,578 | +0.40(+5.58%) |
Dec 18, 2023 | 7.410 | 7.450 | 7.070 | 7.170 | 379,370 | -0.11(-1.51%) |
Dec 15, 2023 | 7.890 | 7.895 | 7.170 | 7.280 | 1,005,202 | -0.60(-7.61%) |
Dec 14, 2023 | 7.760 | 8.230 | 7.730 | 7.880 | 399,965 | +0.31(+4.10%) |
Dec 13, 2023 | 7.200 | 7.580 | 7.030 | 7.570 | 297,303 | +0.38(+5.29%) |
Dec 12, 2023 | 7.260 | 7.335 | 7.115 | 7.190 | 196,872 | -0.10(-1.37%) |
Dec 11, 2023 | 7.410 | 7.440 | 7.172 | 7.290 | 279,486 | -0.13(-1.75%) |
Dec 08, 2023 | 7.700 | 7.855 | 7.400 | 7.420 | 241,490 | -0.31(-4.01%) |
Dec 07, 2023 | 7.370 | 7.820 | 7.110 | 7.730 | 462,991 | +0.39(+5.31%) |
Dec 06, 2023 | 7.750 | 7.860 | 7.190 | 7.340 | 457,217 | -0.33(-4.30%) |
Dec 05, 2023 | 8.340 | 8.360 | 7.520 | 7.670 | 478,672 | -0.74(-8.80%) |
Dec 04, 2023 | 8.250 | 8.580 | 8.210 | 8.410 | 252,342 | +0.11(+1.33%) |
Dec 01, 2023 | 8.000 | 8.460 | 7.990 | 8.300 | 250,217 | +0.24(+2.98%) |
Nov 30, 2023 | 8.050 | 8.340 | 7.840 | 8.060 | 388,260 | +0.08(+1.00%) |
Nov 29, 2023 | 8.040 | 8.340 | 7.900 | 7.980 | 182,511 | +0.00(+0.00%) |
Nov 28, 2023 | 8.100 | 8.165 | 7.950 | 7.980 | 155,576 | -0.16(-1.97%) |
Nov 27, 2023 | 8.140 | 8.390 | 8.060 | 8.140 | 247,991 | -0.13(-1.57%) |
Nov 24, 2023 | 8.140 | 8.383 | 8.140 | 8.270 | 120,821 | +0.07(+0.85%) |
Nov 22, 2023 | 8.020 | 8.270 | 8.020 | 8.200 | 285,116 | +0.30(+3.80%) |
Nov 21, 2023 | 7.850 | 7.970 | 7.680 | 7.900 | 273,292 | -0.01(-0.13%) |
Nov 20, 2023 | 7.800 | 8.120 | 7.750 | 7.910 | 422,292 | -0.05(-0.63%) |
Nov 17, 2023 | 7.530 | 7.980 | 7.480 | 7.960 | 360,152 | +0.49(+6.56%) |
Nov 16, 2023 | 7.520 | 7.560 | 7.210 | 7.470 | 403,213 | -0.06(-0.80%) |
Nov 15, 2023 | 7.680 | 7.820 | 7.255 | 7.530 | 566,260 | -0.30(-3.83%) |
Nov 14, 2023 | 7.030 | 8.040 | 7.030 | 7.830 | 759,111 | +0.99(+14.47%) |
Nov 13, 2023 | 6.430 | 6.900 | 6.380 | 6.840 | 447,448 | +0.44(+6.87%) |
Nov 10, 2023 | 6.210 | 6.480 | 6.090 | 6.400 | 296,878 | +0.23(+3.73%) |
Nov 09, 2023 | 6.920 | 6.940 | 6.135 | 6.170 | 598,641 | -0.73(-10.58%) |
Nov 08, 2023 | 7.000 | 7.409 | 6.750 | 6.900 | 589,709 | +0.79(+12.93%) |
Nov 07, 2023 | 6.020 | 6.250 | 5.880 | 6.110 | 329,945 | +0.13(+2.17%) |
Nov 06, 2023 | 5.980 | 6.060 | 5.860 | 5.980 | 283,059 | -0.03(-0.50%) |
Nov 03, 2023 | 5.850 | 6.149 | 5.850 | 6.010 | 321,336 | +0.34(+6.00%) |
Nov 02, 2023 | 5.690 | 5.790 | 5.510 | 5.670 | 227,645 | +0.10(+1.80%) |