Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.200 | 8.300 | 8.110 | 8.110 | 38,057 | -0.18(-2.17%) |
Jan 30, 2024 | 8.200 | 8.291 | 8.200 | 8.290 | 2,335 | +0.19(+2.34%) |
Jan 29, 2024 | 8.170 | 8.200 | 8.100 | 8.100 | 2,749 | -0.15(-1.82%) |
Jan 26, 2024 | 8.100 | 8.264 | 8.100 | 8.250 | 965 | +0.15(+1.85%) |
Jan 25, 2024 | 8.100 | 8.100 | 8.100 | 8.100 | 283 | +0.07(+0.87%) |
Jan 24, 2024 | 8.030 | 8.040 | 8.020 | 8.030 | 938 | +0.03(+0.37%) |
Jan 23, 2024 | 8.000 | 8.000 | 7.830 | 8.000 | 1,539 | +0.10(+1.27%) |
Jan 22, 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 446 | -0.29(-3.54%) |
Jan 19, 2024 | 7.590 | 8.304 | 7.500 | 8.190 | 8,465 | +0.73(+9.79%) |
Jan 18, 2024 | 7.460 | 7.460 | 7.460 | 7.460 | 312 | +0.02(+0.26%) |
Jan 17, 2024 | 7.398 | 7.440 | 7.398 | 7.440 | 1,561 | +0.34(+4.79%) |
Jan 12, 2024 | 7.100 | 58 | +0.06(+0.85%) | |||
Jan 11, 2024 | 7.030 | 7.100 | 7.030 | 7.040 | 2,705 | -0.01(-0.14%) |
Jan 09, 2024 | 7.050 | 27 | +0.05(+0.71%) | |||
Jan 08, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 2,214 | -0.06(-0.85%) |
Jan 05, 2024 | 7.147 | 7.147 | 7.020 | 7.060 | 14,339 | -0.10(-1.40%) |
Jan 04, 2024 | 7.160 | 7.160 | 7.160 | 7.160 | 379 | +0.00(+0.00%) |
Jan 03, 2024 | 7.000 | 7.160 | 7.000 | 7.160 | 1,343 | +0.16(+2.29%) |
Jan 02, 2024 | 6.900 | 7.010 | 6.890 | 7.000 | 701 | +0.01(+0.14%) |
Dec 29, 2023 | 6.980 | 7.030 | 6.980 | 6.990 | 18,007 | -0.09(-1.27%) |
Dec 28, 2023 | 7.030 | 7.090 | 6.990 | 7.080 | 16,971 | +0.00(+0.00%) |
Dec 27, 2023 | 7.070 | 7.100 | 7.070 | 7.080 | 12,130 | +0.01(+0.13%) |
Dec 26, 2023 | 7.050 | 7.071 | 7.030 | 7.071 | 9,209 | +0.02(+0.30%) |
Dec 22, 2023 | 7.040 | 7.050 | 7.040 | 7.050 | 377 | +0.00(+0.07%) |
Dec 21, 2023 | 7.040 | 7.050 | 7.040 | 7.045 | 3,473 | +0.01(+0.21%) |
Dec 20, 2023 | 7.050 | 7.050 | 6.950 | 7.030 | 19,375 | -0.02(-0.28%) |
Dec 19, 2023 | 7.060 | 7.070 | 6.870 | 7.050 | 12,793 | +0.15(+2.17%) |
Dec 18, 2023 | 7.000 | 7.000 | 6.900 | 6.900 | 3,057 | +0.18(+2.68%) |
Dec 15, 2023 | 6.848 | 6.894 | 6.720 | 6.720 | 1,369 | -0.12(-1.83%) |
Dec 14, 2023 | 6.380 | 7.010 | 6.380 | 6.845 | 31,781 | +0.58(+9.35%) |
Dec 13, 2023 | 6.250 | 6.320 | 6.240 | 6.260 | 15,977 | +0.05(+0.81%) |
Dec 12, 2023 | 6.170 | 6.480 | 6.160 | 6.210 | 15,876 | +0.01(+0.16%) |
Dec 11, 2023 | 6.330 | 6.330 | 6.160 | 6.200 | 11,864 | -0.15(-2.36%) |
Dec 08, 2023 | 6.300 | 6.500 | 6.300 | 6.350 | 9,240 | +0.03(+0.47%) |
Dec 07, 2023 | 6.270 | 6.320 | 6.270 | 6.320 | 703 | +0.06(+0.96%) |
Dec 06, 2023 | 6.270 | 6.450 | 6.240 | 6.260 | 22,849 | -0.09(-1.42%) |
Dec 05, 2023 | 6.338 | 6.350 | 6.316 | 6.350 | 2,260 | -0.05(-0.78%) |
Dec 04, 2023 | 6.330 | 6.400 | 6.328 | 6.400 | 3,350 | +0.10(+1.59%) |
Dec 01, 2023 | 6.150 | 6.300 | 6.150 | 6.300 | 5,846 | +0.10(+1.69%) |
Nov 30, 2023 | 6.050 | 6.195 | 6.050 | 6.195 | 5,340 | +0.12(+1.89%) |
Nov 29, 2023 | 6.350 | 6.350 | 6.080 | 6.080 | 11,412 | -0.13(-2.09%) |
Nov 28, 2023 | 6.210 | 6.210 | 6.210 | 6.210 | 371 | -0.12(-1.90%) |
Nov 27, 2023 | 6.330 | 6.330 | 6.330 | 6.330 | 826 | -0.27(-4.09%) |
Nov 24, 2023 | 6.350 | 6.600 | 6.350 | 6.600 | 2,865 | +0.41(+6.62%) |
Nov 22, 2023 | 6.410 | 6.410 | 6.180 | 6.190 | 9,425 | -0.22(-3.43%) |
Nov 21, 2023 | 6.410 | 6.410 | 6.410 | 6.410 | 4,305 | -0.17(-2.58%) |
Nov 20, 2023 | 6.290 | 6.580 | 6.290 | 6.580 | 9,689 | +0.21(+3.28%) |
Nov 17, 2023 | 6.371 | 6.371 | 6.371 | 6.371 | 158 | -0.06(-0.92%) |
Nov 16, 2023 | 6.460 | 6.460 | 6.420 | 6.430 | 1,690 | +0.23(+3.71%) |
Nov 15, 2023 | 6.568 | 6.568 | 6.150 | 6.200 | 3,059 | +0.07(+1.14%) |
Nov 14, 2023 | 6.150 | 6.350 | 6.130 | 6.130 | 2,430 | +0.03(+0.49%) |
Nov 13, 2023 | 6.300 | 6.300 | 6.040 | 6.100 | 7,117 | -0.32(-4.98%) |
Nov 08, 2023 | 6.420 | 300 | +0.22(+3.55%) | |||
Nov 07, 2023 | 6.580 | 6.600 | 6.200 | 6.200 | 777 | +0.00(+0.00%) |
Nov 06, 2023 | 6.440 | 6.810 | 6.175 | 6.200 | 4,790 | -0.18(-2.82%) |
Nov 03, 2023 | 6.170 | 6.740 | 6.140 | 6.380 | 7,788 | +0.38(+6.33%) |
Nov 02, 2023 | 6.112 | 6.112 | 6.000 | 6.000 | 6,722 | -0.22(-3.53%) |