Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.296 | 7.364 | 7.089 | 7.118 | 856,872 | -0.24(-3.22%) |
Jan 30, 2024 | 7.444 | 7.444 | 7.291 | 7.355 | 520,228 | -0.12(-1.58%) |
Jan 29, 2024 | 7.414 | 7.483 | 7.320 | 7.473 | 730,788 | +0.05(+0.66%) |
Jan 26, 2024 | 7.503 | 7.552 | 7.394 | 7.424 | 348,596 | -0.05(-0.66%) |
Jan 25, 2024 | 7.414 | 7.493 | 7.355 | 7.473 | 493,317 | +0.12(+1.61%) |
Jan 24, 2024 | 7.503 | 7.503 | 7.276 | 7.355 | 639,062 | -0.03(-0.40%) |
Jan 23, 2024 | 7.424 | 7.562 | 7.286 | 7.385 | 554,232 | +0.07(+0.94%) |
Jan 22, 2024 | 7.217 | 7.454 | 7.187 | 7.315 | 826,969 | +0.00(+0.00%) |
Jan 19, 2024 | 7.246 | 7.325 | 7.118 | 7.315 | 543,332 | +0.12(+1.64%) |
Jan 18, 2024 | 7.010 | 7.315 | 6.961 | 7.197 | 1,135,060 | -0.15(-2.01%) |
Jan 17, 2024 | 7.434 | 7.542 | 7.251 | 7.345 | 751,359 | -0.21(-2.74%) |
Jan 16, 2024 | 7.513 | 7.572 | 7.404 | 7.552 | 680,565 | -0.04(-0.52%) |
Jan 12, 2024 | 7.759 | 7.848 | 7.582 | 7.592 | 454,678 | -0.16(-2.04%) |
Jan 11, 2024 | 7.848 | 7.868 | 7.740 | 7.749 | 704,587 | -0.09(-1.13%) |
Jan 10, 2024 | 7.789 | 7.877 | 7.789 | 7.838 | 395,216 | +0.04(+0.51%) |
Jan 09, 2024 | 7.927 | 7.946 | 7.789 | 7.799 | 517,586 | -0.25(-3.06%) |
Jan 08, 2024 | 7.789 | 8.163 | 7.789 | 8.045 | 690,568 | +0.29(+3.68%) |
Jan 05, 2024 | 7.749 | 7.818 | 7.700 | 7.759 | 618,454 | -0.07(-0.88%) |
Jan 04, 2024 | 7.917 | 7.927 | 7.799 | 7.828 | 936,275 | -0.03(-0.38%) |
Jan 03, 2024 | 8.183 | 8.183 | 7.794 | 7.858 | 981,825 | -0.44(-5.34%) |
Jan 02, 2024 | 8.577 | 8.617 | 8.193 | 8.301 | 1,147,953 | -0.30(-3.44%) |
Dec 29, 2023 | 8.499 | 8.651 | 8.459 | 8.597 | 701,231 | +0.10(+1.16%) |
Dec 28, 2023 | 8.341 | 8.499 | 8.341 | 8.499 | 893,294 | +0.07(+0.82%) |
Dec 27, 2023 | 8.499 | 8.499 | 8.282 | 8.430 | 644,999 | -0.09(-1.04%) |
Dec 26, 2023 | 8.469 | 8.528 | 8.390 | 8.518 | 417,290 | +0.03(+0.35%) |
Dec 22, 2023 | 8.420 | 8.582 | 8.361 | 8.489 | 828,313 | +0.06(+0.70%) |
Dec 21, 2023 | 8.518 | 8.548 | 8.351 | 8.430 | 633,263 | +0.00(+0.00%) |
Dec 20, 2023 | 8.646 | 8.711 | 8.430 | 8.430 | 1,085,410 | -0.21(-2.40%) |
Dec 19, 2023 | 8.361 | 8.666 | 8.361 | 8.637 | 955,770 | +0.13(+1.51%) |
Dec 18, 2023 | 8.538 | 8.690 | 8.351 | 8.508 | 593,682 | -0.04(-0.46%) |
Dec 15, 2023 | 8.844 | 8.844 | 8.484 | 8.548 | 3,057,693 | -0.29(-3.24%) |
Dec 14, 2023 | 8.873 | 9.095 | 8.799 | 8.834 | 1,244,286 | +0.09(+1.01%) |
Dec 13, 2023 | 8.321 | 8.765 | 8.262 | 8.745 | 1,100,147 | +0.42(+5.09%) |
Dec 12, 2023 | 8.232 | 8.331 | 8.114 | 8.321 | 642,137 | +0.11(+1.32%) |
Dec 11, 2023 | 8.104 | 8.271 | 8.104 | 8.213 | 574,655 | +0.09(+1.09%) |
Dec 08, 2023 | 8.232 | 8.272 | 8.075 | 8.124 | 639,728 | -0.17(-2.02%) |
Dec 07, 2023 | 8.085 | 8.292 | 8.015 | 8.292 | 849,766 | +0.19(+2.31%) |
Dec 06, 2023 | 8.380 | 8.400 | 8.025 | 8.104 | 1,072,304 | -0.15(-1.79%) |
Dec 05, 2023 | 8.193 | 8.277 | 8.085 | 8.252 | 865,666 | +0.02(+0.24%) |
Dec 04, 2023 | 8.558 | 8.577 | 8.168 | 8.232 | 1,113,176 | -0.42(-4.90%) |
Dec 01, 2023 | 8.587 | 8.725 | 8.287 | 8.656 | 1,127,861 | +0.09(+1.04%) |
Nov 30, 2023 | 8.479 | 8.637 | 8.326 | 8.568 | 1,163,453 | +0.10(+1.16%) |
Nov 29, 2023 | 8.430 | 8.617 | 8.380 | 8.469 | 731,495 | +0.11(+1.30%) |
Nov 28, 2023 | 8.341 | 8.548 | 8.292 | 8.361 | 904,604 | -0.01(-0.12%) |
Nov 27, 2023 | 8.331 | 8.518 | 8.321 | 8.370 | 847,932 | -0.03(-0.35%) |
Nov 24, 2023 | 8.331 | 8.489 | 8.331 | 8.400 | 197,132 | +0.07(+0.83%) |
Nov 22, 2023 | 8.597 | 8.697 | 8.331 | 8.331 | 1,073,263 | -0.23(-2.65%) |
Nov 21, 2023 | 8.696 | 8.787 | 8.459 | 8.558 | 971,947 | +0.19(+2.24%) |
Nov 20, 2023 | 8.223 | 8.469 | 8.193 | 8.370 | 1,101,929 | +0.15(+1.80%) |
Nov 17, 2023 | 7.956 | 8.292 | 7.902 | 8.223 | 823,220 | +0.30(+3.73%) |
Nov 16, 2023 | 8.104 | 8.104 | 7.838 | 7.927 | 697,284 | -0.12(-1.47%) |
Nov 15, 2023 | 8.065 | 8.193 | 8.006 | 8.045 | 849,833 | +0.01(+0.12%) |
Nov 14, 2023 | 7.887 | 8.223 | 7.818 | 8.035 | 876,133 | +0.40(+5.30%) |
Nov 13, 2023 | 7.769 | 7.887 | 7.631 | 7.631 | 897,035 | -0.12(-1.53%) |
Nov 10, 2023 | 7.572 | 7.868 | 7.513 | 7.749 | 718,718 | +0.20(+2.61%) |
Nov 09, 2023 | 7.887 | 7.907 | 7.473 | 7.552 | 1,130,638 | -0.35(-4.37%) |
Nov 08, 2023 | 8.144 | 8.242 | 7.592 | 7.897 | 1,367,212 | -0.67(-7.83%) |
Nov 07, 2023 | 8.479 | 8.651 | 8.430 | 8.568 | 935,864 | +0.11(+1.28%) |
Nov 06, 2023 | 8.617 | 8.617 | 8.311 | 8.459 | 550,907 | -0.15(-1.72%) |
Nov 03, 2023 | 8.577 | 8.691 | 8.489 | 8.607 | 774,092 | +0.19(+2.22%) |
Nov 02, 2023 | 8.351 | 8.479 | 8.282 | 8.420 | 814,945 | +0.21(+2.52%) |