Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.680 | 7.690 | 7.380 | 7.400 | 4,089,900 | -0.28(-3.65%) |
Jan 30, 2024 | 7.550 | 7.760 | 7.495 | 7.680 | 2,219,548 | +0.11(+1.45%) |
Jan 29, 2024 | 7.460 | 7.590 | 7.365 | 7.570 | 2,270,926 | +0.11(+1.47%) |
Jan 26, 2024 | 7.400 | 7.520 | 7.390 | 7.460 | 1,795,264 | +0.09(+1.22%) |
Jan 25, 2024 | 7.330 | 7.475 | 7.295 | 7.370 | 3,274,096 | +0.11(+1.52%) |
Jan 24, 2024 | 7.600 | 7.600 | 7.250 | 7.260 | 3,593,190 | -0.21(-2.81%) |
Jan 23, 2024 | 7.540 | 7.590 | 7.360 | 7.470 | 3,167,145 | +0.04(+0.54%) |
Jan 22, 2024 | 7.270 | 7.450 | 7.255 | 7.430 | 4,828,778 | +0.16(+2.20%) |
Jan 19, 2024 | 7.250 | 7.320 | 7.050 | 7.270 | 2,841,057 | +0.02(+0.28%) |
Jan 18, 2024 | 7.260 | 7.290 | 7.150 | 7.250 | 2,697,783 | +0.08(+1.12%) |
Jan 17, 2024 | 7.010 | 7.190 | 6.920 | 7.170 | 3,217,417 | +0.01(+0.14%) |
Jan 16, 2024 | 7.480 | 7.500 | 7.070 | 7.160 | 6,072,572 | -0.44(-5.79%) |
Jan 12, 2024 | 7.890 | 7.999 | 7.590 | 7.600 | 2,652,478 | -0.22(-2.81%) |
Jan 11, 2024 | 7.960 | 7.960 | 7.660 | 7.820 | 2,389,045 | -0.19(-2.37%) |
Jan 10, 2024 | 7.950 | 8.060 | 7.845 | 8.010 | 2,165,464 | +0.03(+0.38%) |
Jan 09, 2024 | 7.760 | 7.980 | 7.740 | 7.980 | 2,265,104 | +0.13(+1.66%) |
Jan 08, 2024 | 7.610 | 7.880 | 7.590 | 7.850 | 2,850,248 | +0.28(+3.70%) |
Jan 05, 2024 | 7.550 | 7.725 | 7.510 | 7.570 | 3,426,369 | +0.00(+0.00%) |
Jan 04, 2024 | 7.740 | 7.750 | 7.550 | 7.570 | 3,175,111 | -0.23(-2.95%) |
Jan 03, 2024 | 8.060 | 8.090 | 7.780 | 7.800 | 2,923,947 | -0.43(-5.22%) |
Jan 02, 2024 | 8.290 | 8.380 | 8.180 | 8.230 | 2,194,514 | -0.12(-1.44%) |
Dec 29, 2023 | 8.460 | 8.540 | 8.330 | 8.350 | 2,245,362 | -0.15(-1.76%) |
Dec 28, 2023 | 8.400 | 8.510 | 8.380 | 8.500 | 1,985,850 | +0.10(+1.19%) |
Dec 27, 2023 | 8.450 | 8.530 | 8.385 | 8.400 | 9,118,069 | -0.05(-0.59%) |
Dec 26, 2023 | 8.530 | 8.580 | 8.360 | 8.450 | 2,635,862 | -0.04(-0.47%) |
Dec 22, 2023 | 8.430 | 8.640 | 8.250 | 8.490 | 4,996,871 | -0.31(-3.52%) |
Dec 21, 2023 | 8.760 | 8.880 | 8.690 | 8.800 | 4,794,220 | +0.13(+1.50%) |
Dec 20, 2023 | 8.800 | 8.990 | 8.665 | 8.670 | 3,462,366 | -0.24(-2.69%) |
Dec 19, 2023 | 8.650 | 8.920 | 8.640 | 8.910 | 3,828,831 | +0.32(+3.73%) |
Dec 18, 2023 | 8.170 | 8.600 | 8.120 | 8.590 | 5,023,460 | +0.40(+4.88%) |
Dec 15, 2023 | 8.130 | 8.220 | 7.940 | 8.190 | 6,098,794 | +0.07(+0.86%) |
Dec 14, 2023 | 8.300 | 8.440 | 8.045 | 8.120 | 4,140,480 | -0.06(-0.73%) |
Dec 13, 2023 | 7.810 | 8.180 | 7.760 | 8.180 | 3,755,771 | +0.36(+4.60%) |
Dec 12, 2023 | 8.020 | 8.020 | 7.790 | 7.820 | 3,045,744 | -0.23(-2.86%) |
Dec 11, 2023 | 7.980 | 8.245 | 7.970 | 8.050 | 2,386,904 | +0.08(+1.00%) |
Dec 08, 2023 | 7.920 | 8.070 | 7.880 | 7.970 | 1,735,042 | +0.02(+0.25%) |
Dec 07, 2023 | 7.840 | 7.960 | 7.810 | 7.950 | 3,161,342 | +0.06(+0.76%) |
Dec 06, 2023 | 7.840 | 8.009 | 7.805 | 7.890 | 3,076,467 | +0.11(+1.41%) |
Dec 05, 2023 | 7.940 | 7.970 | 7.665 | 7.780 | 3,650,634 | -0.26(-3.23%) |
Dec 04, 2023 | 8.000 | 8.190 | 7.970 | 8.040 | 2,831,460 | -0.02(-0.25%) |
Dec 01, 2023 | 7.620 | 8.090 | 7.620 | 8.060 | 3,844,177 | +0.40(+5.22%) |
Nov 30, 2023 | 7.680 | 7.750 | 7.550 | 7.660 | 2,797,018 | +0.00(+0.00%) |
Nov 29, 2023 | 7.630 | 7.820 | 7.610 | 7.660 | 4,513,607 | +0.12(+1.59%) |
Nov 28, 2023 | 7.430 | 7.620 | 7.320 | 7.540 | 5,911,720 | +0.07(+0.94%) |
Nov 27, 2023 | 7.300 | 7.590 | 7.240 | 7.470 | 3,960,559 | +0.12(+1.63%) |
Nov 24, 2023 | 7.280 | 7.390 | 7.215 | 7.350 | 2,353,774 | +0.05(+0.68%) |
Nov 22, 2023 | 7.240 | 7.340 | 7.210 | 7.300 | 1,849,972 | +0.08(+1.11%) |
Nov 21, 2023 | 7.240 | 7.310 | 7.165 | 7.220 | 2,604,147 | -0.11(-1.50%) |
Nov 20, 2023 | 7.340 | 7.370 | 7.220 | 7.330 | 2,363,800 | +0.03(+0.41%) |
Nov 17, 2023 | 7.330 | 7.339 | 7.220 | 7.300 | 2,271,569 | +0.08(+1.11%) |
Nov 16, 2023 | 7.410 | 7.410 | 7.160 | 7.220 | 3,271,587 | -0.23(-3.09%) |
Nov 15, 2023 | 7.180 | 7.520 | 7.170 | 7.450 | 4,099,965 | +0.30(+4.20%) |
Nov 14, 2023 | 6.800 | 7.230 | 6.780 | 7.150 | 4,607,218 | +0.57(+8.66%) |
Nov 13, 2023 | 6.840 | 6.850 | 6.540 | 6.580 | 4,969,597 | -0.35(-5.05%) |
Nov 10, 2023 | 6.770 | 6.930 | 6.710 | 6.930 | 2,897,829 | +0.16(+2.36%) |
Nov 09, 2023 | 7.070 | 7.100 | 6.750 | 6.770 | 3,061,912 | -0.23(-3.29%) |
Nov 08, 2023 | 6.680 | 7.200 | 6.485 | 7.000 | 7,892,122 | +0.30(+4.48%) |
Nov 07, 2023 | 6.670 | 6.880 | 6.650 | 6.700 | 3,873,586 | +0.04(+0.60%) |
Nov 06, 2023 | 6.810 | 6.860 | 6.650 | 6.660 | 3,136,233 | -0.16(-2.35%) |
Nov 03, 2023 | 6.710 | 6.890 | 6.710 | 6.820 | 2,752,991 | +0.23(+3.49%) |
Nov 02, 2023 | 6.440 | 6.590 | 6.410 | 6.590 | 2,891,420 | +0.23(+3.62%) |