Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.200 | 8.399 | 8.181 | 8.266 | 194,388 | +0.11(+1.39%) |
Jan 30, 2024 | 8.163 | 8.191 | 8.021 | 8.153 | 98,758 | +0.04(+0.47%) |
Jan 29, 2024 | 8.163 | 8.323 | 8.002 | 8.115 | 76,605 | -0.17(-2.05%) |
Jan 26, 2024 | 8.399 | 8.427 | 8.092 | 8.285 | 75,003 | -0.04(-0.45%) |
Jan 25, 2024 | 8.021 | 8.455 | 8.021 | 8.323 | 172,958 | +0.25(+3.04%) |
Jan 24, 2024 | 8.153 | 8.257 | 8.002 | 8.078 | 106,622 | +0.04(+0.47%) |
Jan 23, 2024 | 8.181 | 8.257 | 7.946 | 8.040 | 169,137 | -0.16(-1.96%) |
Jan 22, 2024 | 7.804 | 8.257 | 7.804 | 8.200 | 163,244 | +0.32(+4.07%) |
Jan 19, 2024 | 7.596 | 7.880 | 7.563 | 7.880 | 159,282 | +0.25(+3.34%) |
Jan 18, 2024 | 7.530 | 7.625 | 7.417 | 7.625 | 86,342 | +0.08(+1.00%) |
Jan 17, 2024 | 7.266 | 7.653 | 7.172 | 7.549 | 128,854 | +0.14(+1.91%) |
Jan 16, 2024 | 7.738 | 7.861 | 7.332 | 7.408 | 236,487 | -0.34(-4.38%) |
Jan 12, 2024 | 7.672 | 7.955 | 7.549 | 7.747 | 121,617 | +0.20(+2.63%) |
Jan 11, 2024 | 7.729 | 7.738 | 7.427 | 7.549 | 162,630 | -0.08(-0.99%) |
Jan 10, 2024 | 7.351 | 7.667 | 7.342 | 7.625 | 157,595 | +0.30(+4.12%) |
Jan 09, 2024 | 7.681 | 7.842 | 7.276 | 7.323 | 183,110 | -0.42(-5.37%) |
Jan 08, 2024 | 7.549 | 7.804 | 7.502 | 7.738 | 74,568 | +0.15(+1.99%) |
Jan 05, 2024 | 7.606 | 7.700 | 7.549 | 7.587 | 78,721 | -0.23(-2.90%) |
Jan 04, 2024 | 7.568 | 7.900 | 7.408 | 7.813 | 268,559 | +0.15(+1.97%) |
Jan 03, 2024 | 7.832 | 7.927 | 7.653 | 7.662 | 149,849 | -0.14(-1.81%) |
Jan 02, 2024 | 8.134 | 8.134 | 7.681 | 7.804 | 98,747 | -0.31(-3.84%) |
Dec 29, 2023 | 8.021 | 8.266 | 7.976 | 8.115 | 128,882 | +0.03(+0.35%) |
Dec 28, 2023 | 8.370 | 8.370 | 8.087 | 8.087 | 115,650 | -0.25(-2.94%) |
Dec 27, 2023 | 8.238 | 8.466 | 8.238 | 8.332 | 79,021 | -0.03(-0.34%) |
Dec 26, 2023 | 8.465 | 8.663 | 8.314 | 8.361 | 83,528 | +0.02(+0.23%) |
Dec 22, 2023 | 8.276 | 8.474 | 8.200 | 8.342 | 152,788 | +0.12(+1.49%) |
Dec 21, 2023 | 8.446 | 8.653 | 8.172 | 8.219 | 114,159 | -0.08(-1.02%) |
Dec 20, 2023 | 8.351 | 8.682 | 8.295 | 8.304 | 178,680 | -0.11(-1.35%) |
Dec 19, 2023 | 8.483 | 8.651 | 8.323 | 8.417 | 161,397 | -0.03(-0.34%) |
Dec 18, 2023 | 8.493 | 8.568 | 8.380 | 8.446 | 94,141 | +0.08(+0.90%) |
Dec 15, 2023 | 8.493 | 8.512 | 8.210 | 8.370 | 72,292 | -0.12(-1.44%) |
Dec 14, 2023 | 8.549 | 8.616 | 8.351 | 8.493 | 131,750 | -0.06(-0.66%) |
Dec 13, 2023 | 8.446 | 8.677 | 8.097 | 8.549 | 185,560 | +0.23(+2.72%) |
Dec 12, 2023 | 8.399 | 8.399 | 8.257 | 8.323 | 163,378 | +0.07(+0.80%) |
Dec 11, 2023 | 8.276 | 8.351 | 8.125 | 8.257 | 108,420 | -0.06(-0.68%) |
Dec 08, 2023 | 8.210 | 8.361 | 7.946 | 8.314 | 110,074 | +0.11(+1.38%) |
Dec 07, 2023 | 8.483 | 8.483 | 8.125 | 8.200 | 113,062 | -0.18(-2.14%) |
Dec 06, 2023 | 8.663 | 8.663 | 8.163 | 8.380 | 212,950 | +0.33(+4.04%) |
Dec 05, 2023 | 7.122 | 8.054 | 7.114 | 8.054 | 396,677 | +0.77(+10.58%) |
Dec 04, 2023 | 7.537 | 7.537 | 7.207 | 7.283 | 158,958 | -0.28(-3.70%) |
Dec 01, 2023 | 7.631 | 7.756 | 7.444 | 7.563 | 181,200 | +0.04(+0.56%) |
Nov 30, 2023 | 7.902 | 7.952 | 7.503 | 7.520 | 179,814 | -0.27(-3.48%) |
Nov 29, 2023 | 7.690 | 7.859 | 7.470 | 7.791 | 223,116 | +0.13(+1.66%) |
Nov 28, 2023 | 7.758 | 7.758 | 7.158 | 7.664 | 255,998 | +0.03(+0.44%) |
Nov 27, 2023 | 7.961 | 7.986 | 7.570 | 7.631 | 912,396 | +0.75(+10.96%) |
Nov 24, 2023 | 6.555 | 7.165 | 6.403 | 6.877 | 233,156 | +0.43(+6.70%) |
Nov 22, 2023 | 6.386 | 6.555 | 5.996 | 6.445 | 104,256 | +0.19(+2.98%) |
Nov 21, 2023 | 6.208 | 6.546 | 5.979 | 6.259 | 348,544 | +0.05(+0.82%) |
Nov 20, 2023 | 6.267 | 6.699 | 6.098 | 6.208 | 648,794 | +0.73(+13.29%) |
Nov 17, 2023 | 5.310 | 5.571 | 5.252 | 5.479 | 40,476 | +0.23(+4.35%) |
Nov 16, 2023 | 5.302 | 5.403 | 5.158 | 5.251 | 35,953 | -0.04(-0.80%) |
Nov 15, 2023 | 5.386 | 5.386 | 5.259 | 5.293 | 50,118 | -0.07(-1.26%) |
Nov 14, 2023 | 5.412 | 5.496 | 5.166 | 5.361 | 121,719 | -0.01(-0.16%) |
Nov 13, 2023 | 5.361 | 5.488 | 5.158 | 5.369 | 44,230 | +0.08(+1.44%) |
Nov 10, 2023 | 5.175 | 5.395 | 5.175 | 5.293 | 47,125 | +0.05(+0.97%) |
Nov 09, 2023 | 5.242 | 5.446 | 5.166 | 5.242 | 40,818 | -0.05(-0.96%) |
Nov 08, 2023 | 5.234 | 5.386 | 5.124 | 5.293 | 30,498 | +0.01(+0.16%) |
Nov 07, 2023 | 5.293 | 5.505 | 5.158 | 5.285 | 66,377 | +0.10(+1.96%) |
Nov 06, 2023 | 5.242 | 5.412 | 5.124 | 5.183 | 54,210 | -0.06(-1.13%) |
Nov 03, 2023 | 5.335 | 5.488 | 5.162 | 5.242 | 103,012 | -0.08(-1.43%) |
Nov 02, 2023 | 5.098 | 5.386 | 5.098 | 5.319 | 62,285 | +0.19(+3.63%) |