Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.590 | 7.624 | 7.522 | 7.541 | 441,717 | -0.07(-0.89%) |
Jan 30, 2024 | 7.619 | 7.628 | 7.580 | 7.609 | 280,380 | -0.01(-0.13%) |
Jan 29, 2024 | 7.570 | 7.619 | 7.570 | 7.619 | 333,410 | +0.08(+1.03%) |
Jan 26, 2024 | 7.532 | 7.570 | 7.532 | 7.541 | 364,329 | -0.01(-0.13%) |
Jan 25, 2024 | 7.561 | 7.570 | 7.532 | 7.551 | 203,698 | +0.02(+0.26%) |
Jan 24, 2024 | 7.580 | 7.580 | 7.512 | 7.532 | 300,891 | +0.01(+0.13%) |
Jan 23, 2024 | 7.570 | 7.599 | 7.507 | 7.522 | 314,200 | -0.03(-0.39%) |
Jan 22, 2024 | 7.580 | 7.604 | 7.526 | 7.551 | 378,643 | +0.02(+0.23%) |
Jan 19, 2024 | 7.543 | 7.572 | 7.514 | 7.533 | 280,467 | +0.02(+0.26%) |
Jan 18, 2024 | 7.524 | 7.562 | 7.495 | 7.514 | 367,136 | +0.02(+0.26%) |
Jan 17, 2024 | 7.466 | 7.504 | 7.456 | 7.495 | 349,216 | -0.02(-0.26%) |
Jan 16, 2024 | 7.543 | 7.553 | 7.495 | 7.514 | 323,455 | -0.05(-0.64%) |
Jan 12, 2024 | 7.562 | 7.586 | 7.543 | 7.562 | 191,580 | +0.00(+0.00%) |
Jan 11, 2024 | 7.543 | 7.572 | 7.485 | 7.562 | 232,129 | +0.01(+0.13%) |
Jan 10, 2024 | 7.485 | 7.553 | 7.468 | 7.553 | 243,171 | +0.09(+1.16%) |
Jan 09, 2024 | 7.485 | 7.513 | 7.461 | 7.466 | 284,654 | -0.04(-0.51%) |
Jan 08, 2024 | 7.437 | 7.514 | 7.413 | 7.504 | 304,345 | +0.09(+1.17%) |
Jan 05, 2024 | 7.418 | 7.447 | 7.394 | 7.418 | 320,019 | +0.01(+0.13%) |
Jan 04, 2024 | 7.360 | 7.581 | 7.350 | 7.408 | 697,730 | +0.05(+0.65%) |
Jan 03, 2024 | 7.437 | 7.437 | 7.360 | 7.360 | 260,268 | -0.08(-1.03%) |
Jan 02, 2024 | 7.456 | 7.473 | 7.418 | 7.437 | 295,349 | -0.04(-0.51%) |
Dec 29, 2023 | 7.504 | 7.524 | 7.456 | 7.476 | 386,338 | -0.03(-0.38%) |
Dec 28, 2023 | 7.514 | 7.524 | 7.476 | 7.504 | 472,841 | +0.01(+0.13%) |
Dec 27, 2023 | 7.495 | 7.533 | 7.485 | 7.495 | 449,698 | +0.01(+0.13%) |
Dec 26, 2023 | 7.495 | 7.543 | 7.476 | 7.485 | 790,719 | -0.01(-0.13%) |
Dec 22, 2023 | 7.466 | 7.562 | 7.466 | 7.495 | 507,184 | +0.03(+0.39%) |
Dec 21, 2023 | 7.437 | 7.466 | 7.419 | 7.466 | 563,064 | +0.04(+0.49%) |
Dec 20, 2023 | 7.534 | 7.563 | 7.424 | 7.429 | 511,186 | -0.10(-1.27%) |
Dec 19, 2023 | 7.544 | 7.601 | 7.486 | 7.525 | 473,428 | +0.00(+0.00%) |
Dec 18, 2023 | 7.515 | 7.563 | 7.496 | 7.525 | 357,971 | +0.02(+0.25%) |
Dec 15, 2023 | 7.506 | 7.525 | 7.496 | 7.506 | 309,262 | +0.03(+0.38%) |
Dec 14, 2023 | 7.515 | 7.525 | 7.472 | 7.477 | 416,404 | +0.00(+0.00%) |
Dec 13, 2023 | 7.381 | 7.486 | 7.369 | 7.477 | 386,668 | +0.10(+1.29%) |
Dec 12, 2023 | 7.372 | 7.401 | 7.358 | 7.381 | 278,066 | +0.00(+0.00%) |
Dec 11, 2023 | 7.420 | 7.420 | 7.343 | 7.381 | 430,544 | -0.02(-0.26%) |
Dec 08, 2023 | 7.353 | 7.410 | 7.343 | 7.401 | 398,320 | +0.02(+0.26%) |
Dec 07, 2023 | 7.391 | 7.420 | 7.362 | 7.381 | 345,565 | +0.03(+0.39%) |
Dec 06, 2023 | 7.372 | 7.401 | 7.353 | 7.353 | 282,286 | +0.00(+0.00%) |
Dec 05, 2023 | 7.429 | 7.441 | 7.343 | 7.353 | 641,514 | -0.09(-1.16%) |
Dec 04, 2023 | 7.467 | 7.468 | 7.410 | 7.439 | 347,473 | -0.07(-0.89%) |
Dec 01, 2023 | 7.429 | 7.525 | 7.423 | 7.506 | 355,942 | +0.08(+1.03%) |
Nov 30, 2023 | 7.439 | 7.439 | 7.401 | 7.429 | 325,328 | +0.01(+0.13%) |
Nov 29, 2023 | 7.439 | 7.467 | 7.391 | 7.420 | 320,287 | +0.01(+0.13%) |
Nov 28, 2023 | 7.410 | 7.429 | 7.386 | 7.410 | 243,567 | +0.02(+0.26%) |
Nov 27, 2023 | 7.372 | 7.410 | 7.362 | 7.391 | 250,586 | +0.02(+0.26%) |
Nov 24, 2023 | 7.362 | 7.386 | 7.353 | 7.372 | 72,436 | +0.04(+0.52%) |
Nov 22, 2023 | 7.343 | 7.381 | 7.324 | 7.334 | 380,084 | +0.01(+0.13%) |
Nov 21, 2023 | 7.324 | 7.343 | 7.295 | 7.324 | 295,437 | +0.01(+0.11%) |
Nov 20, 2023 | 7.278 | 7.335 | 7.269 | 7.316 | 438,224 | +0.05(+0.65%) |
Nov 17, 2023 | 7.269 | 7.288 | 7.250 | 7.269 | 380,820 | +0.03(+0.39%) |
Nov 16, 2023 | 7.222 | 7.250 | 7.212 | 7.240 | 308,684 | +0.02(+0.26%) |
Nov 15, 2023 | 7.222 | 7.250 | 7.203 | 7.222 | 439,841 | +0.04(+0.53%) |
Nov 14, 2023 | 7.155 | 7.203 | 7.146 | 7.184 | 389,216 | +0.12(+1.74%) |
Nov 13, 2023 | 7.041 | 7.070 | 7.041 | 7.060 | 320,906 | +0.02(+0.27%) |
Nov 10, 2023 | 6.994 | 7.070 | 6.975 | 7.041 | 375,823 | +0.09(+1.36%) |
Nov 09, 2023 | 7.041 | 7.051 | 6.947 | 6.947 | 486,628 | -0.07(-0.95%) |
Nov 08, 2023 | 7.032 | 7.041 | 6.994 | 7.013 | 372,932 | -0.02(-0.27%) |
Nov 07, 2023 | 7.041 | 7.041 | 7.004 | 7.032 | 376,911 | +0.01(+0.13%) |
Nov 06, 2023 | 7.032 | 7.051 | 6.994 | 7.023 | 396,073 | +0.02(+0.27%) |
Nov 03, 2023 | 7.004 | 7.051 | 6.994 | 7.004 | 467,469 | +0.08(+1.09%) |
Nov 02, 2023 | 6.890 | 7.023 | 6.890 | 6.928 | 893,755 | +0.09(+1.25%) |