Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.112 | 8.170 | 8.054 | 8.083 | 137,754 | -0.01(-0.12%) |
Jan 30, 2024 | 8.083 | 8.141 | 8.064 | 8.093 | 82,796 | +0.01(+0.12%) |
Jan 29, 2024 | 8.093 | 8.150 | 8.064 | 8.083 | 60,097 | +0.01(+0.12%) |
Jan 26, 2024 | 8.044 | 8.112 | 8.035 | 8.073 | 68,099 | -0.01(-0.12%) |
Jan 25, 2024 | 8.160 | 8.170 | 8.044 | 8.083 | 60,868 | -0.03(-0.36%) |
Jan 24, 2024 | 8.083 | 8.179 | 8.025 | 8.112 | 71,707 | +0.08(+0.96%) |
Jan 23, 2024 | 7.996 | 8.083 | 7.977 | 8.035 | 61,119 | +0.02(+0.24%) |
Jan 22, 2024 | 8.035 | 8.178 | 7.996 | 8.016 | 88,676 | +0.05(+0.60%) |
Jan 19, 2024 | 8.178 | 8.187 | 7.958 | 7.968 | 72,284 | -0.15(-1.88%) |
Jan 18, 2024 | 8.168 | 8.216 | 8.073 | 8.120 | 117,175 | +0.00(+0.00%) |
Jan 17, 2024 | 8.092 | 8.139 | 8.044 | 8.120 | 26,939 | -0.02(-0.23%) |
Jan 16, 2024 | 8.120 | 8.216 | 8.101 | 8.139 | 35,817 | -0.01(-0.12%) |
Jan 12, 2024 | 8.168 | 8.216 | 8.139 | 8.149 | 53,448 | +0.03(+0.35%) |
Jan 11, 2024 | 8.006 | 8.130 | 8.006 | 8.120 | 29,448 | +0.15(+1.91%) |
Jan 10, 2024 | 7.996 | 8.016 | 7.949 | 7.968 | 78,819 | +0.01(+0.12%) |
Jan 09, 2024 | 7.901 | 7.977 | 7.900 | 7.958 | 84,093 | +0.01(+0.12%) |
Jan 08, 2024 | 7.939 | 7.958 | 7.863 | 7.949 | 81,819 | +0.05(+0.60%) |
Jan 05, 2024 | 7.844 | 7.939 | 7.825 | 7.901 | 33,155 | +0.04(+0.48%) |
Jan 04, 2024 | 7.892 | 7.892 | 7.815 | 7.863 | 44,546 | -0.02(-0.24%) |
Jan 03, 2024 | 7.882 | 7.901 | 7.825 | 7.882 | 31,477 | -0.02(-0.24%) |
Jan 02, 2024 | 7.968 | 7.968 | 7.892 | 7.901 | 69,941 | -0.06(-0.78%) |
Dec 29, 2023 | 8.006 | 8.092 | 7.939 | 7.963 | 30,366 | -0.01(-0.18%) |
Dec 28, 2023 | 8.054 | 8.063 | 7.968 | 7.977 | 54,908 | -0.08(-0.95%) |
Dec 27, 2023 | 8.101 | 8.168 | 8.035 | 8.054 | 97,050 | +0.06(+0.72%) |
Dec 26, 2023 | 7.968 | 8.006 | 7.930 | 7.996 | 23,566 | +0.02(+0.24%) |
Dec 22, 2023 | 7.911 | 7.977 | 7.885 | 7.977 | 52,013 | +0.08(+0.97%) |
Dec 21, 2023 | 7.892 | 7.901 | 7.860 | 7.901 | 29,565 | +0.02(+0.24%) |
Dec 20, 2023 | 7.834 | 7.930 | 7.834 | 7.882 | 79,941 | +0.05(+0.61%) |
Dec 19, 2023 | 7.740 | 7.863 | 7.725 | 7.834 | 108,913 | +0.08(+0.97%) |
Dec 18, 2023 | 7.740 | 7.787 | 7.721 | 7.759 | 95,337 | +0.01(+0.12%) |
Dec 15, 2023 | 7.768 | 7.797 | 7.721 | 7.750 | 39,978 | -0.03(-0.36%) |
Dec 14, 2023 | 7.627 | 7.787 | 7.608 | 7.778 | 67,920 | +0.17(+2.23%) |
Dec 13, 2023 | 7.495 | 7.620 | 7.485 | 7.608 | 61,418 | +0.10(+1.38%) |
Dec 12, 2023 | 7.561 | 7.561 | 7.487 | 7.504 | 41,047 | -0.03(-0.38%) |
Dec 11, 2023 | 7.523 | 7.551 | 7.504 | 7.532 | 41,525 | -0.02(-0.25%) |
Dec 08, 2023 | 7.523 | 7.551 | 7.514 | 7.551 | 91,370 | +0.00(+0.00%) |
Dec 07, 2023 | 7.542 | 7.551 | 7.514 | 7.551 | 21,343 | +0.01(+0.13%) |
Dec 06, 2023 | 7.495 | 7.551 | 7.471 | 7.542 | 28,754 | +0.05(+0.63%) |
Dec 05, 2023 | 7.495 | 7.589 | 7.466 | 7.495 | 60,468 | -0.04(-0.50%) |
Dec 04, 2023 | 7.617 | 7.617 | 7.514 | 7.532 | 57,968 | -0.08(-1.12%) |
Dec 01, 2023 | 7.476 | 7.622 | 7.457 | 7.617 | 46,763 | +0.18(+2.48%) |
Nov 30, 2023 | 7.429 | 7.447 | 7.381 | 7.433 | 27,548 | +0.00(+0.06%) |
Nov 29, 2023 | 7.362 | 7.476 | 7.362 | 7.429 | 40,877 | +0.09(+1.29%) |
Nov 28, 2023 | 7.344 | 7.410 | 7.334 | 7.334 | 12,921 | +0.03(+0.39%) |
Nov 27, 2023 | 7.391 | 7.447 | 7.287 | 7.306 | 139,407 | -0.07(-0.90%) |
Nov 24, 2023 | 7.400 | 7.410 | 7.336 | 7.372 | 23,496 | +0.02(+0.26%) |
Nov 22, 2023 | 7.325 | 7.372 | 7.287 | 7.353 | 54,310 | +0.00(+0.00%) |
Nov 21, 2023 | 7.315 | 7.362 | 7.296 | 7.353 | 20,219 | +0.02(+0.26%) |
Nov 20, 2023 | 7.344 | 7.371 | 7.306 | 7.334 | 50,734 | -0.03(-0.38%) |
Nov 17, 2023 | 7.362 | 7.437 | 7.278 | 7.362 | 30,114 | +0.05(+0.64%) |
Nov 16, 2023 | 7.129 | 7.344 | 7.129 | 7.316 | 58,918 | +0.15(+2.09%) |
Nov 15, 2023 | 7.110 | 7.171 | 7.110 | 7.166 | 24,845 | +0.07(+1.05%) |
Nov 14, 2023 | 7.073 | 7.138 | 7.041 | 7.091 | 61,184 | +0.13(+1.81%) |
Nov 13, 2023 | 6.960 | 6.970 | 6.932 | 6.965 | 7,475 | +0.00(+0.07%) |
Nov 10, 2023 | 6.989 | 6.989 | 6.914 | 6.960 | 32,577 | -0.02(-0.34%) |
Nov 09, 2023 | 7.063 | 7.147 | 6.960 | 6.984 | 57,026 | -0.06(-0.86%) |
Nov 08, 2023 | 7.091 | 7.157 | 7.040 | 7.044 | 48,020 | -0.03(-0.40%) |
Nov 07, 2023 | 7.035 | 7.105 | 7.007 | 7.073 | 76,329 | +0.04(+0.53%) |
Nov 06, 2023 | 7.026 | 7.053 | 6.979 | 7.035 | 63,892 | +0.04(+0.53%) |
Nov 03, 2023 | 6.895 | 7.045 | 6.895 | 6.998 | 68,084 | +0.15(+2.18%) |
Nov 02, 2023 | 6.690 | 6.858 | 6.690 | 6.848 | 88,562 | +0.19(+2.80%) |