Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.644 | 7.644 | 7.369 | 7.388 | 301,534 | -0.26(-3.35%) |
Jan 30, 2024 | 7.585 | 7.694 | 7.378 | 7.644 | 207,112 | -0.07(-0.89%) |
Jan 29, 2024 | 7.654 | 7.713 | 7.511 | 7.713 | 355,292 | -0.03(-0.38%) |
Jan 26, 2024 | 7.763 | 7.802 | 7.684 | 7.743 | 416,515 | +0.04(+0.51%) |
Jan 25, 2024 | 7.595 | 7.704 | 7.438 | 7.704 | 338,211 | +0.23(+3.03%) |
Jan 24, 2024 | 7.378 | 7.571 | 7.339 | 7.477 | 416,569 | +0.17(+2.29%) |
Jan 23, 2024 | 7.142 | 7.324 | 7.113 | 7.310 | 652,431 | +0.21(+2.91%) |
Jan 22, 2024 | 6.847 | 7.152 | 6.807 | 7.103 | 694,660 | +0.26(+3.74%) |
Jan 19, 2024 | 6.659 | 6.866 | 6.581 | 6.847 | 506,656 | +0.21(+3.12%) |
Jan 18, 2024 | 6.659 | 6.689 | 6.512 | 6.640 | 288,426 | +0.01(+0.15%) |
Jan 17, 2024 | 6.561 | 6.679 | 6.492 | 6.630 | 605,686 | -0.02(-0.30%) |
Jan 16, 2024 | 6.896 | 6.925 | 6.595 | 6.649 | 682,824 | -0.27(-3.85%) |
Jan 12, 2024 | 7.073 | 7.132 | 6.876 | 6.915 | 248,941 | +0.00(+0.00%) |
Jan 11, 2024 | 7.113 | 7.113 | 6.906 | 6.915 | 371,820 | -0.17(-2.36%) |
Jan 10, 2024 | 7.250 | 7.250 | 7.034 | 7.083 | 359,598 | -0.21(-2.84%) |
Jan 09, 2024 | 7.585 | 7.585 | 7.226 | 7.290 | 315,041 | -0.29(-3.77%) |
Jan 08, 2024 | 7.526 | 7.630 | 7.241 | 7.576 | 682,267 | -0.13(-1.66%) |
Jan 05, 2024 | 7.595 | 7.748 | 7.571 | 7.704 | 434,197 | +0.12(+1.56%) |
Jan 04, 2024 | 7.773 | 7.773 | 7.551 | 7.585 | 402,613 | -0.14(-1.79%) |
Jan 03, 2024 | 7.812 | 7.896 | 7.625 | 7.723 | 558,021 | -0.13(-1.63%) |
Jan 02, 2024 | 7.881 | 7.989 | 7.773 | 7.851 | 448,479 | +0.01(+0.13%) |
Dec 29, 2023 | 7.910 | 8.031 | 7.817 | 7.841 | 557,955 | -0.04(-0.50%) |
Dec 28, 2023 | 7.763 | 7.970 | 7.438 | 7.881 | 2,469,055 | +0.10(+1.27%) |
Dec 27, 2023 | 8.157 | 8.324 | 7.704 | 7.782 | 1,121,679 | -0.33(-4.01%) |
Dec 26, 2023 | 8.176 | 8.253 | 8.039 | 8.107 | 1,098,042 | +0.01(+0.12%) |
Dec 22, 2023 | 8.117 | 8.226 | 8.078 | 8.098 | 180,782 | +0.05(+0.61%) |
Dec 21, 2023 | 8.117 | 8.167 | 8.019 | 8.048 | 164,875 | +0.00(+0.00%) |
Dec 20, 2023 | 8.364 | 8.393 | 8.039 | 8.048 | 213,159 | -0.23(-2.74%) |
Dec 19, 2023 | 8.107 | 8.383 | 8.058 | 8.275 | 334,016 | +0.22(+2.69%) |
Dec 18, 2023 | 8.167 | 8.403 | 8.034 | 8.058 | 195,702 | +0.01(+0.12%) |
Dec 15, 2023 | 8.216 | 8.236 | 7.989 | 8.048 | 459,073 | -0.13(-1.57%) |
Dec 14, 2023 | 8.137 | 8.403 | 8.019 | 8.176 | 430,443 | +0.20(+2.47%) |
Dec 13, 2023 | 7.812 | 8.034 | 7.782 | 7.979 | 522,372 | +0.13(+1.63%) |
Dec 12, 2023 | 7.861 | 7.930 | 7.635 | 7.851 | 305,216 | -0.13(-1.60%) |
Dec 11, 2023 | 8.078 | 8.117 | 7.871 | 7.979 | 179,224 | -0.08(-0.98%) |
Dec 08, 2023 | 8.127 | 8.127 | 7.984 | 8.058 | 183,932 | -0.01(-0.12%) |
Dec 07, 2023 | 8.147 | 8.147 | 7.970 | 8.068 | 131,814 | -0.02(-0.24%) |
Dec 06, 2023 | 8.216 | 8.304 | 8.019 | 8.088 | 223,988 | -0.13(-1.56%) |
Dec 05, 2023 | 8.551 | 8.551 | 8.206 | 8.216 | 79,503 | -0.34(-4.03%) |
Dec 04, 2023 | 8.502 | 8.585 | 8.373 | 8.561 | 114,497 | +0.07(+0.81%) |
Dec 01, 2023 | 8.423 | 8.600 | 8.403 | 8.492 | 205,929 | +0.06(+0.70%) |
Nov 30, 2023 | 8.502 | 8.649 | 8.393 | 8.433 | 250,453 | +0.03(+0.35%) |
Nov 29, 2023 | 8.374 | 8.461 | 8.316 | 8.403 | 236,813 | +0.12(+1.41%) |
Nov 28, 2023 | 8.413 | 8.413 | 8.189 | 8.286 | 122,953 | -0.07(-0.81%) |
Nov 27, 2023 | 8.529 | 8.529 | 8.345 | 8.354 | 86,451 | -0.26(-3.04%) |
Nov 24, 2023 | 8.481 | 8.680 | 8.461 | 8.617 | 48,994 | +0.14(+1.60%) |
Nov 22, 2023 | 8.325 | 8.510 | 8.199 | 8.481 | 105,710 | +0.05(+0.58%) |
Nov 21, 2023 | 8.422 | 8.490 | 8.335 | 8.432 | 122,347 | -0.09(-1.03%) |
Nov 20, 2023 | 8.568 | 8.607 | 8.471 | 8.520 | 107,107 | +0.06(+0.69%) |
Nov 17, 2023 | 8.452 | 8.564 | 8.413 | 8.461 | 146,535 | +0.15(+1.75%) |
Nov 16, 2023 | 8.685 | 8.685 | 8.228 | 8.316 | 192,153 | -0.43(-4.89%) |
Nov 15, 2023 | 9.015 | 9.112 | 8.694 | 8.743 | 169,965 | -0.29(-3.23%) |
Nov 14, 2023 | 8.840 | 9.034 | 8.762 | 9.034 | 168,871 | +0.39(+4.49%) |
Nov 13, 2023 | 8.558 | 8.692 | 8.481 | 8.646 | 132,244 | +0.10(+1.14%) |
Nov 10, 2023 | 8.500 | 8.597 | 8.422 | 8.549 | 217,872 | +0.12(+1.38%) |
Nov 09, 2023 | 8.568 | 8.626 | 8.422 | 8.432 | 137,029 | -0.12(-1.36%) |
Nov 08, 2023 | 8.481 | 8.597 | 8.481 | 8.549 | 120,574 | -0.02(-0.23%) |
Nov 07, 2023 | 8.733 | 8.743 | 8.422 | 8.568 | 168,875 | -0.28(-3.18%) |
Nov 06, 2023 | 9.132 | 9.132 | 8.762 | 8.850 | 187,972 | -0.19(-2.15%) |
Nov 03, 2023 | 9.102 | 9.258 | 9.015 | 9.044 | 135,506 | +0.00(+0.00%) |
Nov 02, 2023 | 8.879 | 9.044 | 8.753 | 9.044 | 128,451 | +0.25(+2.87%) |