Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.617 | 7.819 | 7.519 | 7.657 | 1,479,002 | +0.07(+0.91%) |
Jan 30, 2024 | 7.341 | 7.588 | 7.322 | 7.588 | 807,742 | +0.08(+1.05%) |
Jan 29, 2024 | 7.548 | 7.553 | 7.420 | 7.509 | 607,578 | -0.10(-1.30%) |
Jan 26, 2024 | 7.489 | 7.637 | 7.469 | 7.607 | 765,058 | +0.13(+1.71%) |
Jan 25, 2024 | 7.341 | 7.479 | 7.228 | 7.479 | 1,099,259 | +0.21(+2.85%) |
Jan 24, 2024 | 7.203 | 7.282 | 7.144 | 7.272 | 636,786 | +0.13(+1.79%) |
Jan 23, 2024 | 7.164 | 7.233 | 7.085 | 7.144 | 715,657 | +0.02(+0.28%) |
Jan 22, 2024 | 6.996 | 7.125 | 6.927 | 7.125 | 534,814 | +0.12(+1.69%) |
Jan 19, 2024 | 7.075 | 7.075 | 6.987 | 7.006 | 816,883 | -0.04(-0.56%) |
Jan 18, 2024 | 7.036 | 7.085 | 6.967 | 7.046 | 631,738 | +0.07(+0.99%) |
Jan 17, 2024 | 6.947 | 7.041 | 6.888 | 6.977 | 654,669 | -0.08(-1.12%) |
Jan 16, 2024 | 7.184 | 7.233 | 7.026 | 7.056 | 841,652 | -0.11(-1.51%) |
Jan 12, 2024 | 7.125 | 7.233 | 7.041 | 7.164 | 1,054,111 | +0.18(+2.54%) |
Jan 11, 2024 | 6.987 | 6.987 | 6.898 | 6.987 | 462,170 | +0.03(+0.42%) |
Jan 10, 2024 | 7.026 | 7.026 | 6.888 | 6.957 | 476,316 | -0.11(-1.53%) |
Jan 09, 2024 | 7.154 | 7.154 | 6.987 | 7.065 | 787,471 | -0.11(-1.51%) |
Jan 08, 2024 | 7.213 | 7.331 | 7.006 | 7.174 | 628,629 | -0.18(-2.41%) |
Jan 05, 2024 | 7.184 | 7.376 | 7.184 | 7.351 | 636,849 | +0.16(+2.19%) |
Jan 04, 2024 | 7.440 | 7.479 | 7.154 | 7.193 | 487,870 | -0.24(-3.18%) |
Jan 03, 2024 | 7.430 | 7.529 | 7.351 | 7.430 | 485,419 | +0.04(+0.53%) |
Jan 02, 2024 | 7.499 | 7.578 | 7.371 | 7.391 | 470,868 | -0.09(-1.19%) |
Dec 29, 2023 | 7.519 | 7.519 | 7.460 | 7.479 | 438,464 | -0.03(-0.39%) |
Dec 28, 2023 | 7.538 | 7.573 | 7.489 | 7.509 | 411,596 | -0.06(-0.78%) |
Dec 27, 2023 | 7.607 | 7.657 | 7.548 | 7.568 | 563,809 | -0.05(-0.65%) |
Dec 26, 2023 | 7.568 | 7.617 | 7.519 | 7.617 | 494,777 | +0.11(+1.44%) |
Dec 22, 2023 | 7.568 | 7.627 | 7.489 | 7.509 | 465,883 | +0.03(+0.40%) |
Dec 21, 2023 | 7.499 | 7.538 | 7.420 | 7.479 | 733,040 | -0.02(-0.26%) |
Dec 20, 2023 | 7.548 | 7.704 | 7.479 | 7.499 | 717,910 | -0.02(-0.26%) |
Dec 19, 2023 | 7.381 | 7.538 | 7.371 | 7.519 | 770,825 | +0.18(+2.42%) |
Dec 18, 2023 | 7.420 | 7.489 | 7.327 | 7.341 | 653,280 | +0.02(+0.27%) |
Dec 15, 2023 | 7.371 | 7.371 | 7.184 | 7.322 | 2,027,844 | -0.02(-0.27%) |
Dec 14, 2023 | 7.420 | 7.494 | 7.282 | 7.341 | 1,478,948 | +0.08(+1.09%) |
Dec 13, 2023 | 7.065 | 7.292 | 7.026 | 7.262 | 1,496,093 | +0.22(+3.08%) |
Dec 12, 2023 | 7.046 | 7.115 | 6.991 | 7.046 | 1,084,211 | -0.07(-0.97%) |
Dec 11, 2023 | 7.085 | 7.154 | 7.060 | 7.115 | 759,471 | +0.04(+0.56%) |
Dec 08, 2023 | 7.056 | 7.110 | 7.006 | 7.075 | 830,593 | +0.06(+0.84%) |
Dec 07, 2023 | 7.075 | 7.095 | 6.962 | 7.016 | 677,088 | -0.02(-0.28%) |
Dec 06, 2023 | 7.125 | 7.253 | 7.026 | 7.036 | 739,669 | -0.09(-1.24%) |
Dec 05, 2023 | 7.302 | 7.302 | 7.115 | 7.125 | 701,508 | -0.16(-2.17%) |
Dec 04, 2023 | 7.262 | 7.331 | 7.169 | 7.282 | 638,877 | -0.02(-0.27%) |
Dec 01, 2023 | 7.341 | 7.400 | 7.248 | 7.302 | 541,459 | -0.05(-0.67%) |
Nov 30, 2023 | 7.341 | 7.361 | 7.144 | 7.351 | 1,196,430 | +0.11(+1.50%) |
Nov 29, 2023 | 7.213 | 7.243 | 7.149 | 7.243 | 1,010,221 | +0.08(+1.10%) |
Nov 28, 2023 | 7.134 | 7.208 | 7.095 | 7.164 | 924,708 | +0.02(+0.28%) |
Nov 27, 2023 | 7.262 | 7.262 | 7.115 | 7.144 | 632,757 | -0.12(-1.63%) |
Nov 24, 2023 | 7.213 | 7.297 | 7.198 | 7.262 | 277,498 | +0.05(+0.68%) |
Nov 22, 2023 | 7.056 | 7.213 | 7.046 | 7.213 | 450,395 | +0.03(+0.41%) |
Nov 21, 2023 | 7.154 | 7.262 | 7.134 | 7.184 | 513,478 | -0.02(-0.27%) |
Nov 20, 2023 | 7.341 | 7.342 | 7.184 | 7.203 | 625,099 | -0.05(-0.68%) |
Nov 17, 2023 | 7.233 | 7.302 | 7.169 | 7.253 | 847,581 | +0.11(+1.52%) |
Nov 16, 2023 | 7.164 | 7.243 | 7.075 | 7.144 | 822,953 | -0.14(-1.89%) |
Nov 15, 2023 | 7.440 | 7.543 | 7.253 | 7.282 | 782,342 | -0.14(-1.86%) |
Nov 14, 2023 | 7.341 | 7.420 | 7.287 | 7.420 | 1,261,227 | +0.17(+2.31%) |
Nov 13, 2023 | 7.233 | 7.307 | 7.169 | 7.253 | 455,740 | +0.03(+0.41%) |
Nov 10, 2023 | 7.125 | 7.292 | 7.095 | 7.223 | 871,091 | +0.13(+1.81%) |
Nov 09, 2023 | 7.046 | 7.193 | 7.046 | 7.095 | 857,316 | +0.13(+1.84%) |
Nov 08, 2023 | 7.046 | 7.125 | 6.883 | 6.967 | 779,282 | -0.15(-2.08%) |
Nov 07, 2023 | 7.213 | 7.218 | 7.046 | 7.115 | 757,861 | -0.18(-2.43%) |
Nov 06, 2023 | 7.529 | 7.529 | 7.258 | 7.292 | 743,325 | -0.23(-3.01%) |
Nov 03, 2023 | 7.401 | 7.607 | 7.392 | 7.519 | 970,553 | +0.31(+4.34%) |
Nov 02, 2023 | 7.362 | 7.382 | 6.991 | 7.206 | 1,313,694 | -0.21(-2.77%) |