Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.110 | 7.250 | 7.050 | 7.160 | 37,670 | +0.04(+0.56%) |
Jan 30, 2024 | 7.150 | 7.160 | 7.000 | 7.120 | 28,980 | -0.02(-0.28%) |
Jan 29, 2024 | 7.140 | 7.310 | 7.010 | 7.140 | 19,608 | -0.06(-0.83%) |
Jan 26, 2024 | 7.300 | 7.320 | 7.000 | 7.200 | 22,583 | -0.09(-1.23%) |
Jan 25, 2024 | 7.480 | 7.480 | 7.180 | 7.290 | 23,227 | -0.11(-1.49%) |
Jan 24, 2024 | 7.560 | 7.560 | 7.120 | 7.400 | 28,450 | -0.05(-0.67%) |
Jan 23, 2024 | 7.400 | 7.610 | 7.310 | 7.450 | 18,776 | +0.09(+1.22%) |
Jan 22, 2024 | 7.400 | 7.735 | 7.350 | 7.360 | 29,019 | -0.09(-1.21%) |
Jan 19, 2024 | 7.370 | 7.580 | 7.260 | 7.450 | 22,152 | +0.05(+0.68%) |
Jan 18, 2024 | 7.500 | 7.520 | 7.290 | 7.400 | 32,893 | +0.00(+0.00%) |
Jan 17, 2024 | 7.910 | 7.910 | 7.390 | 7.400 | 54,464 | -0.37(-4.76%) |
Jan 16, 2024 | 7.820 | 7.890 | 7.650 | 7.770 | 55,934 | -0.24(-3.00%) |
Jan 12, 2024 | 8.160 | 8.289 | 7.900 | 8.010 | 42,307 | -0.09(-1.11%) |
Jan 11, 2024 | 8.200 | 8.395 | 8.000 | 8.100 | 53,034 | -0.32(-3.80%) |
Jan 10, 2024 | 8.550 | 8.590 | 8.310 | 8.420 | 23,354 | -0.13(-1.52%) |
Jan 09, 2024 | 8.360 | 8.870 | 8.360 | 8.550 | 15,994 | -0.02(-0.23%) |
Jan 08, 2024 | 8.410 | 8.600 | 8.386 | 8.570 | 23,735 | +0.16(+1.90%) |
Jan 05, 2024 | 8.880 | 9.017 | 8.400 | 8.410 | 46,372 | -0.54(-6.03%) |
Jan 04, 2024 | 9.090 | 9.130 | 8.920 | 8.950 | 31,779 | +0.07(+0.79%) |
Jan 03, 2024 | 9.060 | 9.197 | 8.800 | 8.880 | 45,536 | -0.03(-0.34%) |
Jan 02, 2024 | 8.350 | 9.390 | 8.270 | 8.910 | 121,143 | +0.54(+6.45%) |
Dec 29, 2023 | 8.370 | 8.400 | 8.120 | 8.370 | 69,796 | +0.01(+0.12%) |
Dec 28, 2023 | 8.100 | 8.430 | 8.100 | 8.360 | 97,663 | +0.12(+1.46%) |
Dec 27, 2023 | 8.270 | 8.286 | 8.017 | 8.240 | 104,835 | -0.06(-0.72%) |
Dec 26, 2023 | 8.460 | 8.482 | 8.160 | 8.300 | 65,347 | -0.09(-1.07%) |
Dec 22, 2023 | 8.150 | 8.470 | 8.150 | 8.390 | 46,062 | +0.03(+0.36%) |
Dec 21, 2023 | 8.400 | 8.400 | 8.160 | 8.360 | 39,497 | +0.06(+0.72%) |
Dec 20, 2023 | 8.390 | 8.550 | 8.100 | 8.300 | 89,723 | -0.13(-1.54%) |
Dec 19, 2023 | 8.100 | 8.500 | 7.840 | 8.430 | 115,777 | +0.50(+6.31%) |
Dec 18, 2023 | 8.490 | 8.490 | 7.805 | 7.930 | 61,793 | -0.36(-4.34%) |
Dec 15, 2023 | 8.380 | 8.690 | 8.120 | 8.290 | 52,497 | -0.15(-1.78%) |
Dec 14, 2023 | 8.450 | 8.772 | 8.270 | 8.440 | 62,715 | +0.03(+0.36%) |
Dec 13, 2023 | 8.290 | 8.420 | 8.210 | 8.410 | 14,770 | +0.03(+0.36%) |
Dec 12, 2023 | 8.200 | 8.600 | 8.190 | 8.380 | 38,273 | +0.13(+1.58%) |
Dec 11, 2023 | 8.470 | 8.486 | 8.210 | 8.250 | 28,470 | -0.22(-2.60%) |
Dec 08, 2023 | 8.280 | 8.490 | 8.210 | 8.470 | 58,900 | +0.23(+2.79%) |
Dec 07, 2023 | 8.380 | 8.385 | 8.199 | 8.240 | 23,014 | -0.03(-0.36%) |
Dec 06, 2023 | 8.640 | 8.640 | 8.120 | 8.270 | 56,464 | -0.13(-1.55%) |
Dec 05, 2023 | 8.470 | 8.535 | 8.190 | 8.400 | 48,660 | +0.03(+0.36%) |
Dec 04, 2023 | 8.630 | 8.890 | 8.190 | 8.370 | 113,382 | -0.47(-5.32%) |
Dec 01, 2023 | 8.780 | 9.115 | 8.640 | 8.840 | 51,167 | +0.25(+2.91%) |
Nov 30, 2023 | 9.000 | 9.490 | 8.590 | 8.590 | 132,041 | -1.19(-12.17%) |
Nov 29, 2023 | 9.630 | 10.00 | 9.300 | 9.780 | 76,535 | +0.27(+2.84%) |
Nov 28, 2023 | 9.110 | 9.510 | 9.030 | 9.510 | 38,276 | +0.40(+4.39%) |
Nov 27, 2023 | 9.280 | 9.500 | 9.000 | 9.110 | 55,155 | -0.33(-3.50%) |
Nov 24, 2023 | 9.290 | 9.580 | 9.140 | 9.440 | 34,885 | +0.33(+3.62%) |
Nov 22, 2023 | 10.15 | 10.15 | 8.900 | 9.110 | 70,804 | -0.89(-8.90%) |
Nov 21, 2023 | 10.68 | 10.68 | 9.840 | 10.00 | 37,440 | -0.63(-5.93%) |
Nov 20, 2023 | 10.33 | 10.89 | 10.26 | 10.63 | 28,989 | +0.39(+3.81%) |
Nov 17, 2023 | 9.730 | 10.25 | 9.580 | 10.24 | 75,862 | +0.75(+7.90%) |
Nov 16, 2023 | 9.440 | 9.700 | 9.410 | 9.490 | 17,089 | -0.03(-0.32%) |
Nov 15, 2023 | 9.030 | 9.720 | 9.030 | 9.520 | 52,962 | +0.46(+5.08%) |
Nov 14, 2023 | 9.400 | 9.400 | 8.640 | 9.060 | 87,506 | +0.04(+0.44%) |
Nov 13, 2023 | 9.290 | 9.350 | 8.800 | 9.020 | 36,588 | -0.48(-5.05%) |
Nov 10, 2023 | 8.910 | 9.750 | 8.720 | 9.500 | 48,172 | +0.56(+6.26%) |
Nov 09, 2023 | 9.340 | 9.620 | 8.910 | 8.940 | 25,007 | -0.40(-4.28%) |
Nov 08, 2023 | 9.270 | 9.500 | 9.095 | 9.340 | 49,531 | +0.34(+3.78%) |
Nov 07, 2023 | 9.090 | 9.480 | 8.860 | 9.000 | 30,993 | -0.24(-2.60%) |
Nov 06, 2023 | 9.100 | 9.290 | 8.770 | 9.240 | 30,443 | +0.25(+2.78%) |
Nov 03, 2023 | 9.100 | 9.200 | 8.740 | 8.990 | 50,998 | +0.11(+1.24%) |
Nov 02, 2023 | 8.850 | 9.000 | 8.550 | 8.880 | 31,844 | +0.14(+1.60%) |