Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.100 | 8.100 | 7.770 | 7.820 | 45,468 | -0.18(-2.25%) |
Jan 30, 2024 | 7.980 | 8.190 | 7.960 | 8.000 | 30,903 | -0.08(-0.99%) |
Jan 29, 2024 | 8.080 | 8.220 | 7.920 | 8.080 | 46,282 | +0.06(+0.75%) |
Jan 26, 2024 | 8.105 | 8.105 | 7.690 | 8.020 | 18,462 | +0.14(+1.78%) |
Jan 25, 2024 | 7.890 | 7.915 | 7.750 | 7.880 | 18,506 | +0.04(+0.51%) |
Jan 24, 2024 | 8.030 | 8.040 | 7.830 | 7.840 | 16,735 | -0.10(-1.26%) |
Jan 23, 2024 | 7.870 | 8.040 | 7.820 | 7.940 | 21,933 | +0.04(+0.51%) |
Jan 22, 2024 | 7.860 | 8.045 | 7.678 | 7.900 | 50,421 | +0.06(+0.77%) |
Jan 19, 2024 | 7.640 | 7.950 | 7.580 | 7.840 | 21,655 | +0.29(+3.84%) |
Jan 18, 2024 | 7.620 | 7.670 | 7.510 | 7.550 | 26,661 | -0.06(-0.79%) |
Jan 17, 2024 | 7.580 | 7.695 | 7.550 | 7.610 | 24,954 | -0.11(-1.42%) |
Jan 16, 2024 | 7.750 | 7.840 | 7.665 | 7.720 | 25,923 | -0.18(-2.28%) |
Jan 12, 2024 | 7.880 | 7.920 | 7.705 | 7.900 | 27,040 | +0.11(+1.41%) |
Jan 11, 2024 | 7.650 | 8.130 | 7.520 | 7.790 | 40,989 | +0.06(+0.78%) |
Jan 10, 2024 | 7.690 | 7.810 | 7.520 | 7.730 | 22,259 | +0.21(+2.79%) |
Jan 09, 2024 | 7.520 | 7.720 | 7.440 | 7.520 | 36,399 | -0.13(-1.70%) |
Jan 08, 2024 | 7.730 | 7.875 | 7.650 | 7.650 | 31,796 | -0.07(-0.91%) |
Jan 05, 2024 | 7.780 | 7.960 | 7.720 | 7.720 | 58,677 | -0.16(-2.03%) |
Jan 04, 2024 | 7.670 | 8.010 | 7.670 | 7.880 | 87,762 | +0.12(+1.55%) |
Jan 03, 2024 | 7.830 | 7.860 | 7.700 | 7.760 | 31,648 | -0.25(-3.12%) |
Jan 02, 2024 | 8.100 | 8.220 | 7.815 | 8.010 | 24,391 | -0.23(-2.79%) |
Dec 29, 2023 | 8.250 | 8.455 | 8.010 | 8.240 | 49,621 | -0.08(-0.96%) |
Dec 28, 2023 | 8.280 | 8.495 | 8.210 | 8.320 | 51,668 | -0.02(-0.24%) |
Dec 27, 2023 | 8.050 | 8.340 | 7.970 | 8.340 | 61,451 | +0.34(+4.25%) |
Dec 26, 2023 | 7.990 | 8.095 | 7.670 | 8.000 | 54,287 | +0.06(+0.76%) |
Dec 22, 2023 | 7.810 | 7.980 | 7.710 | 7.940 | 31,679 | +0.21(+2.72%) |
Dec 21, 2023 | 7.750 | 7.865 | 7.610 | 7.730 | 49,519 | +0.00(+0.00%) |
Dec 20, 2023 | 7.940 | 7.940 | 7.600 | 7.730 | 40,434 | -0.32(-3.98%) |
Dec 19, 2023 | 7.650 | 8.080 | 7.610 | 8.050 | 74,453 | +0.50(+6.62%) |
Dec 18, 2023 | 7.360 | 7.620 | 7.300 | 7.550 | 69,775 | +0.09(+1.21%) |
Dec 15, 2023 | 7.690 | 7.740 | 6.945 | 7.460 | 152,884 | -0.28(-3.62%) |
Dec 14, 2023 | 7.650 | 7.790 | 7.505 | 7.740 | 46,093 | +0.30(+4.03%) |
Dec 13, 2023 | 7.190 | 7.490 | 7.040 | 7.440 | 25,093 | +0.27(+3.77%) |
Dec 12, 2023 | 7.300 | 7.320 | 7.130 | 7.170 | 24,937 | -0.28(-3.76%) |
Dec 11, 2023 | 7.430 | 7.669 | 7.380 | 7.450 | 40,594 | -0.07(-0.93%) |
Dec 08, 2023 | 7.090 | 7.580 | 7.060 | 7.520 | 22,331 | +0.43(+6.06%) |
Dec 07, 2023 | 7.080 | 7.160 | 6.872 | 7.090 | 17,236 | +0.10(+1.43%) |
Dec 06, 2023 | 7.050 | 7.185 | 6.940 | 6.990 | 29,743 | -0.08(-1.13%) |
Dec 05, 2023 | 6.890 | 7.170 | 6.810 | 7.070 | 27,412 | -0.02(-0.28%) |
Dec 04, 2023 | 6.830 | 7.130 | 6.830 | 7.090 | 34,589 | +0.17(+2.46%) |
Dec 01, 2023 | 6.970 | 7.090 | 6.885 | 6.920 | 43,596 | +0.00(+0.00%) |
Nov 30, 2023 | 7.150 | 7.210 | 6.850 | 6.920 | 33,586 | -0.20(-2.81%) |
Nov 29, 2023 | 7.210 | 7.240 | 7.080 | 7.120 | 52,147 | +0.05(+0.71%) |
Nov 28, 2023 | 6.980 | 7.100 | 6.801 | 7.070 | 88,196 | +0.14(+2.02%) |
Nov 27, 2023 | 7.190 | 7.190 | 6.790 | 6.930 | 86,932 | -0.27(-3.75%) |
Nov 24, 2023 | 7.030 | 7.260 | 7.030 | 7.200 | 54,602 | +0.27(+3.90%) |
Nov 22, 2023 | 6.710 | 7.030 | 6.595 | 6.930 | 89,421 | +0.14(+2.06%) |
Nov 21, 2023 | 6.386 | 6.820 | 6.386 | 6.790 | 79,432 | +0.21(+3.19%) |
Nov 20, 2023 | 6.470 | 6.795 | 6.308 | 6.580 | 86,796 | +0.04(+0.61%) |
Nov 17, 2023 | 6.740 | 6.970 | 6.210 | 6.540 | 178,451 | -0.23(-3.40%) |
Nov 16, 2023 | 6.550 | 7.380 | 6.550 | 6.770 | 460,541 | +0.27(+4.15%) |
Nov 15, 2023 | 6.020 | 6.650 | 6.020 | 6.500 | 187,333 | +0.57(+9.61%) |
Nov 14, 2023 | 5.730 | 6.049 | 5.700 | 5.930 | 152,082 | +0.22(+3.85%) |
Nov 13, 2023 | 5.230 | 5.810 | 5.230 | 5.710 | 166,610 | +0.39(+7.33%) |
Nov 10, 2023 | 4.720 | 5.400 | 4.720 | 5.320 | 115,478 | +0.51(+10.60%) |
Nov 09, 2023 | 5.040 | 5.185 | 4.760 | 4.810 | 122,914 | -0.23(-4.56%) |
Nov 08, 2023 | 5.670 | 5.800 | 4.990 | 5.040 | 334,158 | -0.98(-16.28%) |
Nov 07, 2023 | 6.140 | 6.200 | 5.943 | 6.020 | 81,606 | -0.07(-1.15%) |
Nov 06, 2023 | 6.130 | 6.225 | 5.870 | 6.090 | 106,800 | -0.04(-0.65%) |
Nov 03, 2023 | 6.060 | 6.290 | 6.060 | 6.130 | 62,826 | +0.09(+1.49%) |
Nov 02, 2023 | 5.810 | 6.115 | 5.810 | 6.040 | 132,551 | +0.24(+4.14%) |