Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.990 | 9.115 | 8.850 | 8.990 | 637,130 | +0.00(+0.00%) |
Jan 30, 2024 | 8.690 | 9.000 | 8.680 | 8.990 | 592,124 | +0.29(+3.33%) |
Jan 29, 2024 | 8.800 | 8.880 | 8.645 | 8.700 | 523,609 | -0.09(-1.02%) |
Jan 26, 2024 | 8.590 | 8.800 | 8.540 | 8.790 | 589,851 | +0.19(+2.21%) |
Jan 25, 2024 | 8.610 | 8.705 | 8.480 | 8.600 | 744,990 | +0.06(+0.70%) |
Jan 24, 2024 | 8.410 | 8.610 | 8.390 | 8.540 | 752,928 | +0.23(+2.77%) |
Jan 23, 2024 | 8.370 | 8.410 | 8.290 | 8.310 | 462,821 | -0.06(-0.72%) |
Jan 22, 2024 | 8.410 | 8.475 | 8.300 | 8.370 | 466,897 | -0.04(-0.48%) |
Jan 19, 2024 | 8.300 | 8.470 | 8.260 | 8.410 | 724,585 | +0.19(+2.31%) |
Jan 18, 2024 | 8.220 | 8.240 | 8.125 | 8.220 | 522,034 | +0.05(+0.61%) |
Jan 17, 2024 | 8.000 | 8.220 | 7.950 | 8.170 | 507,917 | +0.11(+1.36%) |
Jan 16, 2024 | 8.190 | 8.300 | 8.010 | 8.060 | 1,126,032 | -0.03(-0.37%) |
Jan 12, 2024 | 8.020 | 8.290 | 8.000 | 8.090 | 682,888 | +0.22(+2.80%) |
Jan 11, 2024 | 7.730 | 7.880 | 7.650 | 7.870 | 796,544 | +0.14(+1.81%) |
Jan 10, 2024 | 7.820 | 7.820 | 7.640 | 7.730 | 462,157 | -0.06(-0.77%) |
Jan 09, 2024 | 7.790 | 7.840 | 7.620 | 7.790 | 797,989 | +0.03(+0.39%) |
Jan 08, 2024 | 7.860 | 7.860 | 7.600 | 7.760 | 704,592 | -0.16(-2.02%) |
Jan 05, 2024 | 7.650 | 8.030 | 7.592 | 7.920 | 1,117,540 | +0.31(+4.07%) |
Jan 04, 2024 | 7.670 | 7.840 | 7.580 | 7.610 | 810,165 | +0.08(+1.06%) |
Jan 03, 2024 | 7.270 | 7.620 | 7.255 | 7.530 | 623,664 | +0.26(+3.58%) |
Jan 02, 2024 | 7.230 | 7.390 | 7.209 | 7.270 | 588,274 | +0.12(+1.68%) |
Dec 29, 2023 | 7.200 | 7.200 | 7.070 | 7.150 | 536,117 | -0.06(-0.83%) |
Dec 28, 2023 | 7.380 | 7.380 | 7.210 | 7.210 | 416,247 | -0.17(-2.30%) |
Dec 27, 2023 | 7.520 | 7.541 | 7.360 | 7.380 | 529,990 | -0.17(-2.25%) |
Dec 26, 2023 | 7.780 | 7.780 | 7.470 | 7.550 | 722,925 | -0.25(-3.21%) |
Dec 22, 2023 | 7.720 | 7.880 | 7.590 | 7.800 | 1,041,347 | +0.13(+1.69%) |
Dec 21, 2023 | 7.500 | 7.670 | 7.475 | 7.670 | 950,027 | +0.27(+3.65%) |
Dec 20, 2023 | 7.470 | 7.580 | 7.365 | 7.400 | 769,490 | -0.03(-0.40%) |
Dec 19, 2023 | 7.110 | 7.430 | 7.060 | 7.430 | 759,537 | +0.33(+4.65%) |
Dec 18, 2023 | 7.070 | 7.226 | 7.045 | 7.100 | 636,389 | +0.20(+2.90%) |
Dec 15, 2023 | 6.770 | 6.945 | 6.725 | 6.900 | 1,496,955 | +0.18(+2.68%) |
Dec 14, 2023 | 6.780 | 6.791 | 6.680 | 6.720 | 649,618 | +0.01(+0.15%) |
Dec 13, 2023 | 6.560 | 6.715 | 6.410 | 6.710 | 587,262 | +0.13(+1.98%) |
Dec 12, 2023 | 6.695 | 6.695 | 6.560 | 6.580 | 456,046 | -0.11(-1.64%) |
Dec 11, 2023 | 6.640 | 6.710 | 6.535 | 6.690 | 479,287 | +0.01(+0.15%) |
Dec 08, 2023 | 6.650 | 6.700 | 6.630 | 6.680 | 391,035 | +0.06(+0.91%) |
Dec 07, 2023 | 6.680 | 6.680 | 6.490 | 6.620 | 461,379 | -0.07(-1.05%) |
Dec 06, 2023 | 6.750 | 6.840 | 6.670 | 6.690 | 463,939 | -0.08(-1.18%) |
Dec 05, 2023 | 6.890 | 6.926 | 6.745 | 6.770 | 442,854 | -0.10(-1.46%) |
Dec 04, 2023 | 7.050 | 7.100 | 6.870 | 6.870 | 392,776 | -0.18(-2.55%) |
Dec 01, 2023 | 6.850 | 7.100 | 6.850 | 7.050 | 559,058 | +0.15(+2.17%) |
Nov 30, 2023 | 6.890 | 6.945 | 6.730 | 6.900 | 470,674 | -0.02(-0.29%) |
Nov 29, 2023 | 7.070 | 7.080 | 6.880 | 6.920 | 438,695 | -0.17(-2.40%) |
Nov 28, 2023 | 7.170 | 7.225 | 7.090 | 7.090 | 399,849 | -0.12(-1.66%) |
Nov 27, 2023 | 7.190 | 7.220 | 7.101 | 7.210 | 382,868 | +0.01(+0.14%) |
Nov 24, 2023 | 7.270 | 7.355 | 7.200 | 7.200 | 394,043 | -0.07(-0.96%) |
Nov 22, 2023 | 7.070 | 7.270 | 7.000 | 7.270 | 333,469 | +0.13(+1.82%) |
Nov 21, 2023 | 7.120 | 7.170 | 7.020 | 7.140 | 574,778 | +0.03(+0.42%) |
Nov 20, 2023 | 7.080 | 7.140 | 7.040 | 7.110 | 472,780 | +0.08(+1.14%) |
Nov 17, 2023 | 6.950 | 7.100 | 6.938 | 7.030 | 465,347 | +0.12(+1.74%) |
Nov 16, 2023 | 6.960 | 7.050 | 6.850 | 6.910 | 656,201 | -0.09(-1.29%) |
Nov 15, 2023 | 7.150 | 7.215 | 6.990 | 7.000 | 487,691 | -0.17(-2.37%) |
Nov 14, 2023 | 7.200 | 7.212 | 6.975 | 7.170 | 561,895 | +0.04(+0.56%) |
Nov 13, 2023 | 7.100 | 7.170 | 7.025 | 7.130 | 390,217 | -0.04(-0.56%) |
Nov 10, 2023 | 7.100 | 7.180 | 7.075 | 7.170 | 319,109 | +0.12(+1.70%) |
Nov 09, 2023 | 7.100 | 7.190 | 7.030 | 7.050 | 408,579 | +0.02(+0.28%) |
Nov 08, 2023 | 7.130 | 7.130 | 6.900 | 7.030 | 664,195 | -0.10(-1.40%) |
Nov 07, 2023 | 7.300 | 7.300 | 7.120 | 7.130 | 544,686 | -0.22(-2.99%) |
Nov 06, 2023 | 7.500 | 7.500 | 7.260 | 7.350 | 753,743 | -0.11(-1.47%) |
Nov 03, 2023 | 7.270 | 7.485 | 6.900 | 7.460 | 750,295 | +0.18(+2.47%) |
Nov 02, 2023 | 7.500 | 7.670 | 7.190 | 7.280 | 1,321,896 | -0.10(-1.36%) |