Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.580 | 7.690 | 7.390 | 7.430 | 306,167 | -0.10(-1.33%) |
Jan 30, 2024 | 7.670 | 7.730 | 7.470 | 7.530 | 168,692 | -0.12(-1.57%) |
Jan 29, 2024 | 7.620 | 7.760 | 7.540 | 7.650 | 295,750 | +0.10(+1.32%) |
Jan 26, 2024 | 7.620 | 7.660 | 7.530 | 7.550 | 87,408 | -0.10(-1.31%) |
Jan 25, 2024 | 7.560 | 7.680 | 7.450 | 7.650 | 345,417 | +0.21(+2.82%) |
Jan 24, 2024 | 8.000 | 8.020 | 7.430 | 7.440 | 675,011 | -0.43(-5.46%) |
Jan 23, 2024 | 8.080 | 8.100 | 7.670 | 7.870 | 293,649 | -0.17(-2.11%) |
Jan 22, 2024 | 7.890 | 8.080 | 7.800 | 8.040 | 77,914 | +0.08(+1.01%) |
Jan 19, 2024 | 7.990 | 7.990 | 7.830 | 7.960 | 87,050 | -0.03(-0.38%) |
Jan 18, 2024 | 8.270 | 8.270 | 7.920 | 7.990 | 162,807 | -0.28(-3.39%) |
Jan 17, 2024 | 8.160 | 8.270 | 8.060 | 8.270 | 146,427 | +0.03(+0.36%) |
Jan 16, 2024 | 8.270 | 8.270 | 8.050 | 8.240 | 111,586 | -0.15(-1.79%) |
Jan 15, 2024 | 8.330 | 8.470 | 8.320 | 8.390 | 37,808 | -0.02(-0.24%) |
Jan 12, 2024 | 8.400 | 8.650 | 8.320 | 8.410 | 147,135 | +0.24(+2.94%) |
Jan 11, 2024 | 8.450 | 8.510 | 8.040 | 8.170 | 213,166 | -0.36(-4.22%) |
Jan 10, 2024 | 8.600 | 8.600 | 8.380 | 8.530 | 232,264 | -0.04(-0.47%) |
Jan 09, 2024 | 8.560 | 8.640 | 8.420 | 8.570 | 165,597 | +0.03(+0.35%) |
Jan 08, 2024 | 8.600 | 8.770 | 8.490 | 8.540 | 167,405 | -0.17(-1.95%) |
Jan 05, 2024 | 8.560 | 8.820 | 8.560 | 8.710 | 143,019 | +0.07(+0.81%) |
Jan 04, 2024 | 8.330 | 8.640 | 8.330 | 8.640 | 134,119 | +0.25(+2.98%) |
Jan 03, 2024 | 8.490 | 8.510 | 8.330 | 8.390 | 199,971 | -0.24(-2.78%) |
Jan 02, 2024 | 8.710 | 8.770 | 8.600 | 8.630 | 222,306 | -0.06(-0.69%) |
Dec 29, 2023 | 8.690 | 0 | -0.08(-0.91%) | |||
Dec 28, 2023 | 9.030 | 9.100 | 8.770 | 8.770 | 142,202 | -0.31(-3.41%) |
Dec 27, 2023 | 8.990 | 9.100 | 8.950 | 9.080 | 84,671 | +0.09(+1.00%) |
Dec 22, 2023 | 8.990 | 0 | +0.21(+2.39%) | |||
Dec 21, 2023 | 8.750 | 8.850 | 8.670 | 8.780 | 268,467 | +0.14(+1.62%) |
Dec 20, 2023 | 8.980 | 8.980 | 8.630 | 8.640 | 198,998 | -0.34(-3.79%) |
Dec 19, 2023 | 8.500 | 8.990 | 8.480 | 8.980 | 269,916 | +0.54(+6.40%) |
Dec 18, 2023 | 8.540 | 8.650 | 8.350 | 8.440 | 260,441 | -0.05(-0.59%) |
Dec 15, 2023 | 8.660 | 8.680 | 8.420 | 8.490 | 574,817 | -0.19(-2.19%) |
Dec 14, 2023 | 9.000 | 9.200 | 8.590 | 8.680 | 558,798 | -0.22(-2.47%) |
Dec 13, 2023 | 8.260 | 8.900 | 8.230 | 8.900 | 410,776 | +0.59(+7.10%) |
Dec 12, 2023 | 8.690 | 8.720 | 8.260 | 8.310 | 197,056 | -0.36(-4.15%) |
Dec 11, 2023 | 8.670 | 8.680 | 8.430 | 8.670 | 153,258 | -0.13(-1.48%) |
Dec 08, 2023 | 8.790 | 9.030 | 8.650 | 8.800 | 228,665 | -0.15(-1.68%) |
Dec 07, 2023 | 8.940 | 9.000 | 8.840 | 8.950 | 198,943 | +0.04(+0.45%) |
Dec 06, 2023 | 8.980 | 9.060 | 8.880 | 8.910 | 166,868 | +0.00(+0.00%) |
Dec 05, 2023 | 8.990 | 9.060 | 8.780 | 8.910 | 318,749 | -0.18(-1.98%) |
Dec 04, 2023 | 8.960 | 9.150 | 8.910 | 9.090 | 377,196 | +0.03(+0.33%) |
Dec 01, 2023 | 8.790 | 9.060 | 8.680 | 9.060 | 388,869 | +0.23(+2.60%) |
Nov 30, 2023 | 8.450 | 8.850 | 8.380 | 8.830 | 350,006 | +0.32(+3.76%) |
Nov 29, 2023 | 8.350 | 8.540 | 8.280 | 8.510 | 226,627 | +0.19(+2.28%) |
Nov 28, 2023 | 8.100 | 8.320 | 8.050 | 8.320 | 283,189 | +0.24(+2.97%) |
Nov 27, 2023 | 7.990 | 8.180 | 7.940 | 8.080 | 369,025 | +0.28(+3.59%) |
Nov 24, 2023 | 7.490 | 7.910 | 7.490 | 7.800 | 221,309 | +0.36(+4.84%) |
Nov 23, 2023 | 7.470 | 7.480 | 7.420 | 7.440 | 59,942 | -0.03(-0.40%) |
Nov 22, 2023 | 7.610 | 7.670 | 7.410 | 7.470 | 198,154 | -0.07(-0.93%) |
Nov 21, 2023 | 7.600 | 7.740 | 7.460 | 7.540 | 467,326 | +0.07(+0.94%) |
Nov 20, 2023 | 7.290 | 7.480 | 7.200 | 7.470 | 174,825 | +0.08(+1.08%) |
Nov 17, 2023 | 7.580 | 7.600 | 7.320 | 7.390 | 275,987 | -0.11(-1.47%) |
Nov 16, 2023 | 7.360 | 7.700 | 7.360 | 7.500 | 469,199 | +0.25(+3.45%) |
Nov 15, 2023 | 7.300 | 7.350 | 7.160 | 7.250 | 259,174 | -0.02(-0.28%) |
Nov 14, 2023 | 7.100 | 7.330 | 7.090 | 7.270 | 431,837 | +0.23(+3.27%) |
Nov 13, 2023 | 7.100 | 7.190 | 7.000 | 7.040 | 222,046 | -0.09(-1.26%) |
Nov 10, 2023 | 7.090 | 7.170 | 6.810 | 7.130 | 198,104 | -0.02(-0.28%) |
Nov 09, 2023 | 7.120 | 7.630 | 6.990 | 7.150 | 961,510 | +0.29(+4.23%) |
Nov 08, 2023 | 6.840 | 6.950 | 6.800 | 6.860 | 172,928 | -0.06(-0.87%) |
Nov 07, 2023 | 6.820 | 6.930 | 6.610 | 6.920 | 185,583 | +0.00(+0.00%) |
Nov 06, 2023 | 7.180 | 7.180 | 6.890 | 6.920 | 185,809 | -0.26(-3.62%) |
Nov 03, 2023 | 6.910 | 7.260 | 6.890 | 7.180 | 218,763 | +0.34(+4.97%) |
Nov 02, 2023 | 6.880 | 6.940 | 6.700 | 6.840 | 227,730 | -0.03(-0.44%) |