Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.200 | 8.235 | 7.770 | 7.850 | 3,976,630 | -0.34(-4.15%) |
Jan 30, 2024 | 8.300 | 8.300 | 8.145 | 8.190 | 1,187,728 | -0.14(-1.68%) |
Jan 29, 2024 | 8.220 | 8.425 | 8.150 | 8.330 | 1,674,501 | +0.15(+1.83%) |
Jan 26, 2024 | 8.040 | 8.215 | 7.980 | 8.180 | 1,396,567 | +0.10(+1.24%) |
Jan 25, 2024 | 8.090 | 8.190 | 7.940 | 8.080 | 1,743,275 | +0.04(+0.50%) |
Jan 24, 2024 | 8.300 | 8.300 | 8.040 | 8.040 | 1,685,465 | -0.16(-1.95%) |
Jan 23, 2024 | 8.310 | 8.360 | 8.060 | 8.200 | 1,580,297 | -0.02(-0.24%) |
Jan 22, 2024 | 8.190 | 8.240 | 7.935 | 8.220 | 2,484,544 | +0.07(+0.86%) |
Jan 19, 2024 | 8.090 | 8.460 | 8.060 | 8.150 | 6,032,266 | -0.11(-1.33%) |
Jan 18, 2024 | 8.170 | 8.290 | 8.080 | 8.260 | 2,519,221 | +0.10(+1.23%) |
Jan 17, 2024 | 8.280 | 8.280 | 7.951 | 8.160 | 3,167,878 | -0.24(-2.86%) |
Jan 16, 2024 | 8.430 | 8.570 | 8.360 | 8.400 | 1,751,930 | -0.13(-1.52%) |
Jan 12, 2024 | 8.450 | 8.740 | 8.418 | 8.530 | 2,929,034 | +0.12(+1.43%) |
Jan 11, 2024 | 8.420 | 8.455 | 8.310 | 8.410 | 3,408,288 | -0.04(-0.47%) |
Jan 10, 2024 | 8.350 | 8.490 | 8.100 | 8.450 | 3,290,447 | +0.14(+1.68%) |
Jan 09, 2024 | 8.370 | 8.945 | 8.310 | 8.310 | 3,694,378 | -0.10(-1.19%) |
Jan 08, 2024 | 8.200 | 8.550 | 8.080 | 8.410 | 4,369,807 | +0.21(+2.56%) |
Jan 05, 2024 | 7.720 | 8.255 | 7.690 | 8.200 | 2,467,456 | +0.41(+5.26%) |
Jan 04, 2024 | 7.860 | 7.870 | 7.715 | 7.790 | 1,074,074 | -0.02(-0.26%) |
Jan 03, 2024 | 7.660 | 7.915 | 7.560 | 7.810 | 1,825,256 | +0.03(+0.39%) |
Jan 02, 2024 | 7.930 | 7.990 | 7.730 | 7.780 | 1,699,091 | -0.24(-2.99%) |
Dec 29, 2023 | 7.980 | 8.100 | 7.925 | 8.020 | 2,168,103 | +0.00(+0.00%) |
Dec 28, 2023 | 7.750 | 8.075 | 7.717 | 8.020 | 2,811,041 | +0.27(+3.48%) |
Dec 27, 2023 | 7.560 | 7.770 | 7.560 | 7.750 | 1,440,737 | +0.09(+1.17%) |
Dec 26, 2023 | 7.430 | 7.690 | 7.410 | 7.660 | 1,917,371 | +0.21(+2.82%) |
Dec 22, 2023 | 7.470 | 7.550 | 7.335 | 7.450 | 2,206,238 | -0.01(-0.13%) |
Dec 21, 2023 | 7.290 | 7.595 | 7.230 | 7.460 | 2,749,639 | +0.21(+2.90%) |
Dec 20, 2023 | 7.500 | 7.510 | 7.250 | 7.250 | 1,880,377 | -0.28(-3.72%) |
Dec 19, 2023 | 7.460 | 7.600 | 7.420 | 7.530 | 1,696,823 | +0.16(+2.17%) |
Dec 18, 2023 | 7.280 | 7.430 | 7.230 | 7.370 | 1,098,309 | +0.09(+1.24%) |
Dec 15, 2023 | 7.470 | 7.550 | 7.185 | 7.280 | 1,688,689 | -0.19(-2.54%) |
Dec 14, 2023 | 7.640 | 7.800 | 7.390 | 7.470 | 2,232,931 | -0.04(-0.53%) |
Dec 13, 2023 | 7.110 | 7.520 | 7.030 | 7.510 | 2,617,306 | +0.34(+4.74%) |
Dec 12, 2023 | 7.140 | 7.205 | 7.060 | 7.170 | 1,463,759 | +0.01(+0.14%) |
Dec 11, 2023 | 7.280 | 7.310 | 7.110 | 7.160 | 1,020,565 | -0.14(-1.92%) |
Dec 08, 2023 | 7.160 | 7.330 | 7.150 | 7.300 | 3,254,438 | +0.13(+1.81%) |
Dec 07, 2023 | 7.140 | 7.250 | 7.030 | 7.170 | 983,181 | +0.00(+0.00%) |
Dec 06, 2023 | 7.160 | 7.275 | 7.060 | 7.170 | 1,253,012 | +0.04(+0.56%) |
Dec 05, 2023 | 7.380 | 7.515 | 7.110 | 7.130 | 1,519,151 | -0.35(-4.68%) |
Dec 04, 2023 | 7.300 | 7.550 | 7.290 | 7.480 | 1,450,346 | +0.12(+1.63%) |
Dec 01, 2023 | 7.140 | 7.380 | 7.100 | 7.360 | 1,762,790 | +0.22(+3.08%) |
Nov 30, 2023 | 7.070 | 7.240 | 7.000 | 7.140 | 1,444,944 | +0.09(+1.28%) |
Nov 29, 2023 | 6.970 | 7.140 | 6.900 | 7.050 | 1,175,298 | +0.19(+2.77%) |
Nov 28, 2023 | 6.840 | 6.920 | 6.805 | 6.860 | 1,060,463 | -0.03(-0.44%) |
Nov 27, 2023 | 6.880 | 6.915 | 6.685 | 6.890 | 1,677,763 | -0.04(-0.58%) |
Nov 24, 2023 | 6.890 | 6.990 | 6.890 | 6.930 | 496,296 | +0.06(+0.87%) |
Nov 22, 2023 | 6.920 | 7.000 | 6.790 | 6.870 | 1,219,495 | -0.04(-0.58%) |
Nov 21, 2023 | 7.030 | 7.235 | 6.910 | 6.910 | 1,804,331 | -0.13(-1.85%) |
Nov 20, 2023 | 6.900 | 7.065 | 6.860 | 7.040 | 1,876,949 | +0.14(+2.03%) |
Nov 17, 2023 | 6.600 | 6.920 | 6.600 | 6.900 | 2,228,694 | +0.34(+5.18%) |
Nov 16, 2023 | 6.920 | 6.920 | 6.560 | 6.560 | 3,246,152 | -0.38(-5.48%) |
Nov 15, 2023 | 6.810 | 7.110 | 6.810 | 6.940 | 1,253,354 | +0.15(+2.21%) |
Nov 14, 2023 | 6.750 | 6.890 | 6.650 | 6.790 | 2,535,507 | +0.26(+3.98%) |
Nov 13, 2023 | 6.710 | 6.790 | 6.530 | 6.530 | 1,745,560 | -0.28(-4.11%) |
Nov 10, 2023 | 6.860 | 6.870 | 6.700 | 6.810 | 1,647,989 | -0.03(-0.44%) |
Nov 09, 2023 | 7.190 | 7.200 | 6.820 | 6.840 | 2,595,847 | -0.33(-4.60%) |
Nov 08, 2023 | 7.250 | 7.300 | 7.150 | 7.170 | 1,543,172 | -0.08(-1.10%) |
Nov 07, 2023 | 7.380 | 7.422 | 7.230 | 7.250 | 1,643,268 | -0.20(-2.68%) |
Nov 06, 2023 | 7.610 | 7.645 | 7.400 | 7.450 | 1,625,194 | -0.12(-1.59%) |
Nov 03, 2023 | 7.420 | 7.700 | 7.420 | 7.570 | 3,888,388 | +0.23(+3.13%) |
Nov 02, 2023 | 7.350 | 7.460 | 6.820 | 7.340 | 6,287,243 | +0.26(+3.67%) |