Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.200 | 8.255 | 8.145 | 8.155 | 60,061 | -0.01(-0.06%) |
Jan 30, 2024 | 8.170 | 8.220 | 8.040 | 8.160 | 32,008 | -0.19(-2.28%) |
Jan 29, 2024 | 8.210 | 8.360 | 8.130 | 8.350 | 102,828 | +0.34(+4.24%) |
Jan 26, 2024 | 8.040 | 8.080 | 8.010 | 8.010 | 35,135 | +0.11(+1.44%) |
Jan 25, 2024 | 7.820 | 7.920 | 7.810 | 7.896 | 32,329 | +0.03(+0.33%) |
Jan 24, 2024 | 8.060 | 8.060 | 7.870 | 7.870 | 31,704 | +0.07(+0.90%) |
Jan 23, 2024 | 7.938 | 7.938 | 7.770 | 7.800 | 117,163 | +0.07(+0.91%) |
Jan 22, 2024 | 7.720 | 7.850 | 7.710 | 7.730 | 67,215 | -0.02(-0.26%) |
Jan 19, 2024 | 7.670 | 7.770 | 7.650 | 7.750 | 64,578 | -0.06(-0.77%) |
Jan 18, 2024 | 7.790 | 7.860 | 7.750 | 7.810 | 58,237 | +0.04(+0.51%) |
Jan 17, 2024 | 7.731 | 7.780 | 7.690 | 7.770 | 58,011 | -0.10(-1.27%) |
Jan 16, 2024 | 7.760 | 7.890 | 7.750 | 7.870 | 110,159 | -0.10(-1.25%) |
Jan 12, 2024 | 8.046 | 8.050 | 7.930 | 7.970 | 91,617 | -0.11(-1.36%) |
Jan 11, 2024 | 8.100 | 8.110 | 7.980 | 8.080 | 202,561 | -0.04(-0.49%) |
Jan 10, 2024 | 8.040 | 8.140 | 8.040 | 8.120 | 26,523 | -0.03(-0.37%) |
Jan 09, 2024 | 8.170 | 8.170 | 8.110 | 8.150 | 49,957 | -0.15(-1.81%) |
Jan 08, 2024 | 8.160 | 8.300 | 8.140 | 8.300 | 90,379 | +0.22(+2.72%) |
Jan 05, 2024 | 8.046 | 8.190 | 8.020 | 8.080 | 47,414 | -0.01(-0.12%) |
Jan 04, 2024 | 8.043 | 8.140 | 8.040 | 8.090 | 59,615 | -0.04(-0.49%) |
Jan 03, 2024 | 8.105 | 8.150 | 8.060 | 8.130 | 40,383 | -0.28(-3.33%) |
Jan 02, 2024 | 8.400 | 8.460 | 8.395 | 8.410 | 103,282 | -0.04(-0.47%) |
Dec 29, 2023 | 8.370 | 8.505 | 8.370 | 8.450 | 31,835 | +0.00(+0.03%) |
Dec 28, 2023 | 8.420 | 8.490 | 8.420 | 8.447 | 66,584 | +0.02(+0.21%) |
Dec 27, 2023 | 8.380 | 8.450 | 8.380 | 8.430 | 77,693 | +0.09(+1.08%) |
Dec 26, 2023 | 8.388 | 8.440 | 8.330 | 8.340 | 38,579 | -0.01(-0.13%) |
Dec 22, 2023 | 8.405 | 8.412 | 8.320 | 8.351 | 60,547 | -0.02(-0.23%) |
Dec 21, 2023 | 8.340 | 8.410 | 8.326 | 8.370 | 59,318 | +0.12(+1.46%) |
Dec 20, 2023 | 8.325 | 8.390 | 8.250 | 8.250 | 56,834 | -0.04(-0.48%) |
Dec 19, 2023 | 8.270 | 8.320 | 8.260 | 8.290 | 53,426 | +0.01(+0.12%) |
Dec 18, 2023 | 8.230 | 8.280 | 8.200 | 8.280 | 107,364 | +0.06(+0.73%) |
Dec 15, 2023 | 8.280 | 8.290 | 8.210 | 8.220 | 99,481 | -0.07(-0.84%) |
Dec 14, 2023 | 8.185 | 8.315 | 8.150 | 8.290 | 145,914 | +0.39(+4.94%) |
Dec 13, 2023 | 7.860 | 7.940 | 7.750 | 7.900 | 62,839 | +0.16(+2.07%) |
Dec 12, 2023 | 7.770 | 7.780 | 7.710 | 7.740 | 118,243 | -0.10(-1.28%) |
Dec 11, 2023 | 7.793 | 7.850 | 7.760 | 7.840 | 351,364 | -0.04(-0.51%) |
Dec 08, 2023 | 7.800 | 7.910 | 7.800 | 7.880 | 107,848 | +0.02(+0.25%) |
Dec 07, 2023 | 7.920 | 7.920 | 7.810 | 7.860 | 65,844 | +0.05(+0.64%) |
Dec 06, 2023 | 7.950 | 7.950 | 7.800 | 7.810 | 42,173 | +0.10(+1.30%) |
Dec 05, 2023 | 7.710 | 7.766 | 7.680 | 7.710 | 58,569 | +0.01(+0.13%) |
Dec 04, 2023 | 7.634 | 7.770 | 7.552 | 7.700 | 232,453 | -0.06(-0.77%) |
Dec 01, 2023 | 7.670 | 7.760 | 7.647 | 7.760 | 63,980 | +0.03(+0.39%) |
Nov 30, 2023 | 7.750 | 7.750 | 7.644 | 7.730 | 97,611 | -0.07(-0.90%) |
Nov 29, 2023 | 7.750 | 7.870 | 7.750 | 7.800 | 56,361 | +0.13(+1.69%) |
Nov 28, 2023 | 7.510 | 7.750 | 7.510 | 7.670 | 112,723 | +0.03(+0.39%) |
Nov 27, 2023 | 7.610 | 7.640 | 7.560 | 7.640 | 118,438 | -0.02(-0.26%) |
Nov 24, 2023 | 7.640 | 7.692 | 7.610 | 7.660 | 72,574 | +0.21(+2.82%) |
Nov 22, 2023 | 7.440 | 7.505 | 7.440 | 7.450 | 55,236 | +0.05(+0.68%) |
Nov 21, 2023 | 7.530 | 7.530 | 7.390 | 7.400 | 77,356 | -0.11(-1.46%) |
Nov 20, 2023 | 7.470 | 7.540 | 7.440 | 7.510 | 129,080 | +0.05(+0.67%) |
Nov 17, 2023 | 7.470 | 7.470 | 7.419 | 7.460 | 41,257 | +0.05(+0.67%) |
Nov 16, 2023 | 7.510 | 7.560 | 7.380 | 7.410 | 67,602 | -0.11(-1.46%) |
Nov 15, 2023 | 7.460 | 7.550 | 7.460 | 7.520 | 38,908 | +0.16(+2.24%) |
Nov 14, 2023 | 7.300 | 7.367 | 7.280 | 7.355 | 122,960 | +0.56(+8.16%) |
Nov 13, 2023 | 6.780 | 6.820 | 6.760 | 6.800 | 93,149 | +0.03(+0.44%) |
Nov 10, 2023 | 6.725 | 6.780 | 6.700 | 6.770 | 52,909 | -0.01(-0.15%) |
Nov 09, 2023 | 6.870 | 6.900 | 6.780 | 6.780 | 82,058 | -0.04(-0.59%) |
Nov 08, 2023 | 6.750 | 6.860 | 6.740 | 6.820 | 81,231 | +0.27(+4.04%) |
Nov 07, 2023 | 6.520 | 6.580 | 6.480 | 6.555 | 120,552 | -0.08(-1.28%) |
Nov 06, 2023 | 6.670 | 6.675 | 6.620 | 6.640 | 125,999 | -0.03(-0.45%) |
Nov 03, 2023 | 6.725 | 6.750 | 6.650 | 6.670 | 184,163 | +0.09(+1.36%) |
Nov 02, 2023 | 6.680 | 6.680 | 6.520 | 6.580 | 84,066 | +0.01(+0.16%) |