Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.810 | 7.860 | 7.710 | 7.710 | 22,879 | -0.20(-2.53%) |
Jan 30, 2024 | 7.930 | 8.020 | 7.810 | 7.910 | 116,231 | -0.09(-1.12%) |
Jan 29, 2024 | 7.980 | 8.040 | 7.900 | 8.000 | 25,263 | +0.03(+0.38%) |
Jan 26, 2024 | 7.940 | 8.060 | 7.900 | 7.970 | 50,417 | +0.02(+0.25%) |
Jan 25, 2024 | 7.830 | 7.950 | 7.830 | 7.950 | 34,983 | +0.15(+1.92%) |
Jan 24, 2024 | 7.990 | 7.990 | 7.770 | 7.800 | 36,338 | -0.08(-1.02%) |
Jan 23, 2024 | 7.480 | 7.880 | 7.480 | 7.880 | 86,792 | +0.47(+6.34%) |
Jan 22, 2024 | 7.540 | 7.540 | 7.350 | 7.410 | 54,188 | -0.04(-0.54%) |
Jan 19, 2024 | 7.410 | 7.450 | 7.340 | 7.450 | 48,124 | +0.04(+0.54%) |
Jan 18, 2024 | 7.450 | 7.500 | 7.360 | 7.410 | 29,931 | +0.02(+0.27%) |
Jan 17, 2024 | 7.560 | 7.560 | 7.390 | 7.390 | 217,819 | -0.21(-2.76%) |
Jan 16, 2024 | 7.690 | 7.750 | 7.600 | 7.600 | 35,475 | -0.18(-2.31%) |
Jan 15, 2024 | 7.710 | 7.780 | 7.700 | 7.780 | 21,607 | +0.10(+1.30%) |
Jan 12, 2024 | 7.850 | 7.860 | 7.620 | 7.680 | 136,514 | -0.01(-0.13%) |
Jan 11, 2024 | 7.950 | 7.950 | 7.690 | 7.690 | 36,849 | -0.16(-2.04%) |
Jan 10, 2024 | 7.870 | 7.950 | 7.770 | 7.850 | 35,237 | +0.01(+0.13%) |
Jan 09, 2024 | 8.200 | 8.200 | 7.830 | 7.840 | 80,851 | -0.41(-4.97%) |
Jan 08, 2024 | 7.570 | 8.250 | 7.490 | 8.250 | 125,146 | +0.75(+10.00%) |
Jan 05, 2024 | 7.690 | 7.690 | 7.430 | 7.500 | 207,917 | +0.11(+1.49%) |
Jan 04, 2024 | 7.680 | 7.680 | 7.330 | 7.390 | 140,127 | -0.08(-1.07%) |
Jan 03, 2024 | 7.500 | 7.530 | 7.410 | 7.470 | 103,859 | -0.17(-2.23%) |
Jan 02, 2024 | 7.840 | 7.840 | 7.520 | 7.640 | 123,360 | +0.01(+0.13%) |
Dec 29, 2023 | 7.630 | 0 | +0.03(+0.39%) | |||
Dec 28, 2023 | 7.490 | 7.600 | 7.490 | 7.600 | 17,264 | +0.10(+1.33%) |
Dec 27, 2023 | 7.490 | 7.570 | 7.470 | 7.500 | 111,734 | -0.03(-0.40%) |
Dec 22, 2023 | 7.530 | 0 | +0.03(+0.40%) | |||
Dec 21, 2023 | 7.400 | 7.530 | 7.370 | 7.500 | 106,625 | +0.13(+1.76%) |
Dec 20, 2023 | 7.420 | 7.480 | 7.360 | 7.370 | 51,474 | -0.05(-0.67%) |
Dec 19, 2023 | 7.450 | 7.480 | 7.400 | 7.420 | 50,195 | -0.06(-0.80%) |
Dec 18, 2023 | 7.440 | 7.520 | 7.350 | 7.480 | 113,518 | -0.01(-0.13%) |
Dec 15, 2023 | 7.470 | 7.600 | 7.470 | 7.490 | 117,671 | +0.00(+0.00%) |
Dec 14, 2023 | 7.200 | 7.660 | 7.200 | 7.490 | 88,811 | +0.36(+5.05%) |
Dec 13, 2023 | 7.030 | 7.150 | 7.020 | 7.130 | 100,026 | +0.10(+1.42%) |
Dec 12, 2023 | 7.020 | 7.070 | 7.000 | 7.030 | 49,899 | -0.03(-0.42%) |
Dec 11, 2023 | 7.170 | 7.170 | 6.970 | 7.060 | 79,331 | -0.07(-0.98%) |
Dec 08, 2023 | 7.090 | 7.160 | 7.040 | 7.130 | 56,122 | +0.00(+0.00%) |
Dec 07, 2023 | 7.240 | 7.290 | 7.090 | 7.130 | 28,304 | -0.05(-0.70%) |
Dec 06, 2023 | 7.200 | 7.250 | 7.140 | 7.180 | 32,266 | +0.02(+0.28%) |
Dec 05, 2023 | 7.370 | 7.400 | 7.120 | 7.160 | 119,237 | -0.24(-3.24%) |
Dec 04, 2023 | 7.490 | 7.590 | 7.360 | 7.400 | 28,476 | -0.19(-2.50%) |
Dec 01, 2023 | 7.320 | 7.650 | 7.320 | 7.590 | 78,543 | +0.23(+3.12%) |
Nov 30, 2023 | 7.390 | 7.520 | 7.360 | 7.360 | 25,614 | -0.11(-1.47%) |
Nov 29, 2023 | 7.340 | 7.600 | 7.340 | 7.470 | 42,063 | +0.11(+1.49%) |
Nov 28, 2023 | 7.570 | 7.570 | 7.300 | 7.360 | 17,565 | -0.15(-2.00%) |
Nov 27, 2023 | 7.480 | 7.540 | 7.340 | 7.510 | 46,943 | +0.12(+1.62%) |
Nov 24, 2023 | 7.180 | 7.450 | 7.140 | 7.390 | 81,238 | +0.23(+3.21%) |
Nov 23, 2023 | 7.160 | 7.190 | 7.120 | 7.160 | 7,468 | +0.10(+1.42%) |
Nov 22, 2023 | 7.100 | 7.140 | 6.980 | 7.060 | 36,935 | -0.01(-0.14%) |
Nov 21, 2023 | 6.890 | 7.180 | 6.890 | 7.070 | 38,981 | +0.18(+2.61%) |
Nov 20, 2023 | 6.900 | 6.950 | 6.850 | 6.890 | 77,718 | +0.01(+0.15%) |
Nov 17, 2023 | 6.960 | 6.960 | 6.800 | 6.880 | 61,735 | +0.09(+1.33%) |
Nov 16, 2023 | 6.830 | 6.880 | 6.710 | 6.790 | 74,196 | -0.08(-1.16%) |
Nov 15, 2023 | 6.920 | 7.030 | 6.860 | 6.870 | 69,456 | -0.02(-0.29%) |
Nov 14, 2023 | 6.990 | 6.990 | 6.810 | 6.890 | 257,287 | +0.08(+1.17%) |
Nov 13, 2023 | 6.910 | 7.010 | 6.780 | 6.810 | 52,746 | -0.14(-2.01%) |
Nov 10, 2023 | 6.900 | 7.090 | 6.850 | 6.950 | 27,224 | +0.01(+0.14%) |
Nov 09, 2023 | 6.960 | 7.180 | 6.940 | 6.940 | 62,150 | -0.08(-1.14%) |
Nov 08, 2023 | 7.040 | 7.210 | 6.970 | 7.020 | 128,208 | +0.09(+1.30%) |
Nov 07, 2023 | 7.270 | 7.270 | 6.930 | 6.930 | 30,021 | -0.39(-5.33%) |
Nov 06, 2023 | 7.230 | 7.360 | 7.170 | 7.320 | 57,884 | +0.11(+1.53%) |
Nov 03, 2023 | 7.110 | 7.340 | 7.110 | 7.210 | 104,433 | +0.23(+3.30%) |
Nov 02, 2023 | 6.800 | 7.110 | 6.800 | 6.980 | 74,476 | +0.16(+2.35%) |