Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.730 | 7.910 | 7.540 | 7.550 | 3,120,608 | -0.24(-3.08%) |
Jan 30, 2024 | 7.290 | 7.800 | 7.290 | 7.790 | 3,052,505 | +0.42(+5.70%) |
Jan 29, 2024 | 7.300 | 7.410 | 7.030 | 7.370 | 1,825,827 | +0.07(+0.96%) |
Jan 26, 2024 | 7.310 | 7.400 | 7.200 | 7.300 | 1,321,038 | -0.04(-0.54%) |
Jan 25, 2024 | 7.480 | 7.590 | 7.250 | 7.340 | 1,746,426 | -0.14(-1.87%) |
Jan 24, 2024 | 7.600 | 7.740 | 7.450 | 7.480 | 2,204,162 | -0.08(-1.06%) |
Jan 23, 2024 | 7.350 | 7.565 | 7.245 | 7.560 | 2,684,373 | +0.36(+5.00%) |
Jan 22, 2024 | 7.300 | 7.350 | 7.160 | 7.200 | 1,914,342 | -0.15(-2.04%) |
Jan 19, 2024 | 7.610 | 7.630 | 7.190 | 7.350 | 2,333,179 | -0.25(-3.29%) |
Jan 18, 2024 | 7.700 | 7.820 | 7.435 | 7.600 | 2,547,225 | -0.06(-0.78%) |
Jan 17, 2024 | 7.520 | 7.765 | 7.410 | 7.660 | 2,705,254 | -0.06(-0.78%) |
Jan 16, 2024 | 7.770 | 8.040 | 7.600 | 7.720 | 6,220,090 | +0.06(+0.78%) |
Jan 12, 2024 | 7.320 | 7.770 | 7.310 | 7.660 | 7,999,686 | +0.60(+8.50%) |
Jan 11, 2024 | 6.980 | 7.120 | 6.820 | 7.060 | 2,052,095 | +0.09(+1.29%) |
Jan 10, 2024 | 7.060 | 7.210 | 6.940 | 6.970 | 2,588,058 | -0.01(-0.14%) |
Jan 09, 2024 | 6.770 | 7.200 | 6.652 | 6.980 | 3,755,656 | +0.18(+2.65%) |
Jan 08, 2024 | 6.720 | 6.830 | 6.581 | 6.800 | 2,242,384 | +0.08(+1.19%) |
Jan 05, 2024 | 6.890 | 6.980 | 6.720 | 6.720 | 2,646,731 | -0.19(-2.75%) |
Jan 04, 2024 | 6.810 | 7.010 | 6.760 | 6.910 | 2,111,569 | +0.09(+1.32%) |
Jan 03, 2024 | 6.890 | 6.980 | 6.720 | 6.820 | 2,954,503 | -0.10(-1.45%) |
Jan 02, 2024 | 7.220 | 7.220 | 6.873 | 6.920 | 3,702,114 | -0.27(-3.76%) |
Dec 29, 2023 | 7.200 | 7.250 | 7.010 | 7.190 | 2,666,005 | -0.02(-0.28%) |
Dec 28, 2023 | 7.360 | 7.360 | 6.870 | 7.210 | 6,349,047 | -0.50(-6.49%) |
Dec 27, 2023 | 7.850 | 7.960 | 7.700 | 7.710 | 1,838,624 | -0.14(-1.78%) |
Dec 26, 2023 | 7.800 | 7.890 | 7.640 | 7.850 | 2,127,471 | +0.17(+2.21%) |
Dec 22, 2023 | 7.600 | 7.940 | 7.600 | 7.680 | 3,274,867 | +0.11(+1.45%) |
Dec 21, 2023 | 7.220 | 7.725 | 7.130 | 7.570 | 3,943,995 | +0.61(+8.76%) |
Dec 20, 2023 | 7.090 | 7.170 | 6.940 | 6.960 | 2,810,824 | -0.07(-1.00%) |
Dec 19, 2023 | 7.410 | 7.410 | 7.020 | 7.030 | 3,718,350 | -0.28(-3.83%) |
Dec 18, 2023 | 7.370 | 7.690 | 7.295 | 7.310 | 1,870,669 | +0.06(+0.83%) |
Dec 15, 2023 | 7.800 | 7.860 | 7.110 | 7.250 | 5,854,016 | -0.52(-6.69%) |
Dec 14, 2023 | 7.500 | 7.805 | 7.241 | 7.770 | 3,387,947 | +0.39(+5.28%) |
Dec 13, 2023 | 7.450 | 7.470 | 7.085 | 7.380 | 2,698,793 | -0.04(-0.54%) |
Dec 12, 2023 | 7.510 | 7.511 | 7.255 | 7.420 | 2,125,862 | -0.12(-1.59%) |
Dec 11, 2023 | 7.560 | 7.590 | 7.350 | 7.540 | 1,553,103 | -0.01(-0.13%) |
Dec 08, 2023 | 7.300 | 7.570 | 7.240 | 7.550 | 1,940,240 | +0.24(+3.28%) |
Dec 07, 2023 | 7.450 | 7.460 | 7.150 | 7.310 | 2,475,641 | -0.10(-1.35%) |
Dec 06, 2023 | 7.480 | 7.700 | 7.400 | 7.410 | 3,327,330 | -0.07(-0.94%) |
Dec 05, 2023 | 7.710 | 7.740 | 7.450 | 7.480 | 2,465,368 | -0.31(-3.98%) |
Dec 04, 2023 | 7.850 | 7.970 | 7.750 | 7.790 | 2,686,174 | +0.08(+1.04%) |
Dec 01, 2023 | 7.950 | 8.105 | 7.700 | 7.710 | 2,348,246 | -0.24(-3.02%) |
Nov 30, 2023 | 7.630 | 7.990 | 7.550 | 7.950 | 2,359,823 | +0.35(+4.61%) |
Nov 29, 2023 | 8.230 | 8.239 | 7.580 | 7.600 | 2,835,728 | -0.62(-7.54%) |
Nov 28, 2023 | 8.380 | 8.420 | 8.160 | 8.220 | 1,385,871 | -0.18(-2.14%) |
Nov 27, 2023 | 8.410 | 8.495 | 8.310 | 8.400 | 1,276,784 | -0.05(-0.59%) |
Nov 24, 2023 | 8.420 | 8.590 | 8.405 | 8.450 | 913,097 | +0.02(+0.24%) |
Nov 22, 2023 | 8.400 | 8.500 | 8.205 | 8.430 | 1,196,613 | -0.01(-0.12%) |
Nov 21, 2023 | 8.600 | 8.680 | 8.310 | 8.440 | 1,593,643 | -0.16(-1.86%) |
Nov 20, 2023 | 8.470 | 8.610 | 8.370 | 8.600 | 1,982,973 | +0.16(+1.90%) |
Nov 17, 2023 | 8.300 | 8.510 | 8.280 | 8.440 | 2,485,429 | +0.16(+1.93%) |
Nov 16, 2023 | 8.050 | 8.300 | 7.990 | 8.280 | 1,934,238 | +0.25(+3.11%) |
Nov 15, 2023 | 8.280 | 8.300 | 8.010 | 8.030 | 1,438,216 | -0.24(-2.90%) |
Nov 14, 2023 | 8.400 | 8.400 | 8.120 | 8.270 | 1,816,017 | +0.07(+0.85%) |
Nov 13, 2023 | 7.950 | 8.290 | 7.910 | 8.200 | 2,575,861 | +0.30(+3.80%) |
Nov 10, 2023 | 7.930 | 7.980 | 7.670 | 7.900 | 2,015,869 | +0.01(+0.13%) |
Nov 09, 2023 | 7.520 | 8.035 | 7.520 | 7.890 | 2,168,563 | +0.31(+4.09%) |
Nov 08, 2023 | 7.800 | 7.861 | 7.510 | 7.580 | 1,438,395 | -0.19(-2.45%) |
Nov 07, 2023 | 7.600 | 7.820 | 7.350 | 7.770 | 2,102,226 | +0.11(+1.44%) |
Nov 06, 2023 | 8.160 | 8.170 | 7.590 | 7.660 | 2,746,667 | -0.28(-3.53%) |
Nov 03, 2023 | 8.210 | 8.235 | 7.860 | 7.940 | 2,253,195 | -0.22(-2.70%) |
Nov 02, 2023 | 8.070 | 8.200 | 7.920 | 8.160 | 2,248,783 | +0.13(+1.62%) |