Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.880 | 7.910 | 7.585 | 7.620 | 10,363,734 | -0.29(-3.67%) |
Jan 30, 2024 | 7.760 | 8.000 | 7.715 | 7.910 | 6,364,639 | +0.13(+1.67%) |
Jan 29, 2024 | 7.670 | 7.800 | 7.580 | 7.780 | 5,717,690 | +0.10(+1.30%) |
Jan 26, 2024 | 7.660 | 7.760 | 7.620 | 7.680 | 4,893,895 | +0.09(+1.19%) |
Jan 25, 2024 | 7.610 | 7.740 | 7.530 | 7.590 | 5,872,464 | +0.08(+1.07%) |
Jan 24, 2024 | 7.900 | 7.900 | 7.485 | 7.510 | 7,307,920 | -0.27(-3.47%) |
Jan 23, 2024 | 7.840 | 7.905 | 7.620 | 7.780 | 6,089,948 | +0.07(+0.91%) |
Jan 22, 2024 | 7.520 | 7.730 | 7.495 | 7.710 | 7,505,090 | +0.20(+2.66%) |
Jan 19, 2024 | 7.550 | 7.550 | 7.275 | 7.510 | 6,263,347 | +0.01(+0.13%) |
Jan 18, 2024 | 7.520 | 7.550 | 7.400 | 7.500 | 6,712,862 | +0.08(+1.08%) |
Jan 17, 2024 | 7.270 | 7.440 | 7.190 | 7.420 | 7,816,561 | +0.01(+0.13%) |
Jan 16, 2024 | 7.760 | 7.810 | 7.350 | 7.410 | 13,692,184 | -0.51(-6.44%) |
Jan 12, 2024 | 8.230 | 8.375 | 7.905 | 7.920 | 7,767,107 | -0.26(-3.18%) |
Jan 11, 2024 | 8.320 | 8.330 | 8.030 | 8.180 | 5,703,334 | -0.19(-2.27%) |
Jan 10, 2024 | 8.340 | 8.460 | 8.215 | 8.370 | 5,901,379 | +0.03(+0.36%) |
Jan 09, 2024 | 8.110 | 8.350 | 8.090 | 8.340 | 5,201,765 | +0.14(+1.71%) |
Jan 08, 2024 | 7.950 | 8.230 | 7.900 | 8.200 | 6,052,363 | +0.30(+3.80%) |
Jan 05, 2024 | 7.900 | 8.065 | 7.860 | 7.900 | 7,222,902 | -0.04(-0.50%) |
Jan 04, 2024 | 8.100 | 8.110 | 7.920 | 7.940 | 6,363,043 | -0.24(-2.93%) |
Jan 03, 2024 | 8.490 | 8.525 | 8.155 | 8.180 | 6,178,818 | -0.50(-5.76%) |
Jan 02, 2024 | 8.730 | 8.820 | 8.605 | 8.680 | 4,543,388 | -0.11(-1.25%) |
Dec 29, 2023 | 8.900 | 8.990 | 8.755 | 8.790 | 4,904,313 | -0.16(-1.79%) |
Dec 28, 2023 | 8.830 | 8.950 | 8.810 | 8.950 | 3,838,163 | +0.11(+1.24%) |
Dec 27, 2023 | 8.810 | 8.910 | 8.775 | 8.840 | 3,844,600 | +0.02(+0.23%) |
Dec 26, 2023 | 9.000 | 9.030 | 8.760 | 8.820 | 5,558,111 | -0.15(-1.67%) |
Dec 22, 2023 | 8.820 | 9.095 | 8.630 | 8.970 | 7,896,782 | -0.31(-3.34%) |
Dec 21, 2023 | 9.330 | 9.420 | 9.205 | 9.280 | 5,146,097 | +0.07(+0.76%) |
Dec 20, 2023 | 9.280 | 9.500 | 9.160 | 9.210 | 6,014,056 | -0.19(-2.02%) |
Dec 19, 2023 | 9.100 | 9.440 | 9.100 | 9.400 | 7,520,830 | +0.34(+3.75%) |
Dec 18, 2023 | 8.640 | 9.080 | 8.545 | 9.060 | 9,007,564 | +0.46(+5.35%) |
Dec 15, 2023 | 8.560 | 8.635 | 8.370 | 8.600 | 9,296,123 | +0.02(+0.23%) |
Dec 14, 2023 | 8.780 | 8.892 | 8.530 | 8.580 | 7,723,656 | -0.04(-0.46%) |
Dec 13, 2023 | 8.210 | 8.660 | 8.170 | 8.620 | 8,096,892 | +0.39(+4.74%) |
Dec 12, 2023 | 8.470 | 8.480 | 8.190 | 8.230 | 6,189,534 | -0.28(-3.29%) |
Dec 11, 2023 | 8.450 | 8.740 | 8.450 | 8.510 | 6,817,141 | +0.05(+0.59%) |
Dec 08, 2023 | 8.430 | 8.575 | 8.401 | 8.460 | 3,397,583 | +0.01(+0.12%) |
Dec 07, 2023 | 8.350 | 8.480 | 8.295 | 8.450 | 5,509,170 | +0.07(+0.84%) |
Dec 06, 2023 | 8.330 | 8.520 | 8.290 | 8.380 | 4,162,859 | +0.13(+1.58%) |
Dec 05, 2023 | 8.450 | 8.500 | 8.160 | 8.250 | 6,816,842 | -0.30(-3.51%) |
Dec 04, 2023 | 8.530 | 8.730 | 8.500 | 8.550 | 4,871,635 | -0.05(-0.58%) |
Dec 01, 2023 | 8.110 | 8.620 | 8.090 | 8.600 | 6,856,528 | +0.46(+5.65%) |
Nov 30, 2023 | 8.210 | 8.250 | 8.050 | 8.140 | 5,964,710 | -0.05(-0.61%) |
Nov 29, 2023 | 8.100 | 8.320 | 8.100 | 8.190 | 5,785,997 | +0.15(+1.87%) |
Nov 28, 2023 | 7.900 | 8.100 | 7.760 | 8.040 | 7,261,998 | +0.09(+1.13%) |
Nov 27, 2023 | 7.640 | 8.050 | 7.605 | 7.950 | 8,719,598 | +0.27(+3.52%) |
Nov 24, 2023 | 7.680 | 7.750 | 7.580 | 7.680 | 4,135,180 | +0.02(+0.26%) |
Nov 22, 2023 | 7.650 | 7.740 | 7.600 | 7.660 | 4,287,408 | +0.08(+1.06%) |
Nov 21, 2023 | 7.620 | 7.700 | 7.555 | 7.580 | 4,824,152 | -0.11(-1.43%) |
Nov 20, 2023 | 7.710 | 7.790 | 7.600 | 7.690 | 5,685,463 | +0.01(+0.13%) |
Nov 17, 2023 | 7.700 | 7.745 | 7.630 | 7.680 | 4,913,053 | +0.07(+0.92%) |
Nov 16, 2023 | 7.810 | 7.840 | 7.580 | 7.610 | 5,686,583 | -0.27(-3.43%) |
Nov 15, 2023 | 7.660 | 8.000 | 7.660 | 7.880 | 10,551,333 | +0.30(+3.96%) |
Nov 14, 2023 | 7.250 | 7.710 | 7.240 | 7.580 | 9,803,851 | +0.60(+8.60%) |
Nov 13, 2023 | 7.280 | 7.330 | 6.940 | 6.980 | 7,995,322 | -0.40(-5.42%) |
Nov 10, 2023 | 7.200 | 7.410 | 7.130 | 7.380 | 7,794,827 | +0.20(+2.79%) |
Nov 09, 2023 | 7.480 | 7.550 | 7.180 | 7.180 | 6,909,882 | -0.24(-3.23%) |
Nov 08, 2023 | 7.110 | 7.700 | 6.910 | 7.420 | 13,544,013 | +0.21(+2.91%) |
Nov 07, 2023 | 7.040 | 7.330 | 7.030 | 7.210 | 9,702,527 | +0.11(+1.55%) |
Nov 06, 2023 | 7.260 | 7.300 | 7.090 | 7.100 | 5,874,687 | -0.16(-2.20%) |
Nov 03, 2023 | 7.130 | 7.330 | 7.130 | 7.260 | 5,230,530 | +0.25(+3.57%) |
Nov 02, 2023 | 6.840 | 7.020 | 6.820 | 7.010 | 6,785,705 | +0.24(+3.55%) |