Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.660 | 7.680 | 7.430 | 7.430 | 890,559 | -0.21(-2.75%) |
Jan 30, 2024 | 7.630 | 7.700 | 7.560 | 7.640 | 749,609 | -0.06(-0.78%) |
Jan 29, 2024 | 7.630 | 7.720 | 7.630 | 7.700 | 661,868 | +0.04(+0.52%) |
Jan 26, 2024 | 7.730 | 7.730 | 7.610 | 7.660 | 661,083 | +0.00(+0.00%) |
Jan 25, 2024 | 7.800 | 7.800 | 7.635 | 7.660 | 772,730 | +0.00(+0.00%) |
Jan 24, 2024 | 7.800 | 7.800 | 7.640 | 7.660 | 1,113,890 | -0.07(-0.91%) |
Jan 23, 2024 | 7.810 | 7.820 | 7.630 | 7.730 | 796,646 | +0.00(+0.00%) |
Jan 22, 2024 | 7.750 | 7.800 | 7.690 | 7.730 | 938,361 | +0.04(+0.52%) |
Jan 19, 2024 | 7.550 | 7.870 | 7.535 | 7.690 | 2,745,158 | +0.19(+2.53%) |
Jan 18, 2024 | 7.490 | 7.540 | 7.420 | 7.500 | 533,026 | +0.01(+0.13%) |
Jan 17, 2024 | 7.610 | 7.690 | 7.400 | 7.490 | 1,250,430 | -0.24(-3.10%) |
Jan 16, 2024 | 7.770 | 7.830 | 7.690 | 7.730 | 959,172 | -0.10(-1.28%) |
Jan 12, 2024 | 7.980 | 8.025 | 7.830 | 7.830 | 586,852 | -0.01(-0.13%) |
Jan 11, 2024 | 7.770 | 7.850 | 7.720 | 7.840 | 820,193 | +0.01(+0.13%) |
Jan 10, 2024 | 7.780 | 7.880 | 7.740 | 7.830 | 571,100 | +0.02(+0.26%) |
Jan 09, 2024 | 7.740 | 7.835 | 7.690 | 7.810 | 460,536 | -0.06(-0.76%) |
Jan 08, 2024 | 7.690 | 7.885 | 7.660 | 7.870 | 485,735 | +0.17(+2.21%) |
Jan 05, 2024 | 7.660 | 7.780 | 7.620 | 7.700 | 610,985 | -0.04(-0.52%) |
Jan 04, 2024 | 7.690 | 7.770 | 7.640 | 7.740 | 772,613 | +0.10(+1.31%) |
Jan 03, 2024 | 7.780 | 7.780 | 7.625 | 7.640 | 946,586 | -0.19(-2.43%) |
Jan 02, 2024 | 7.740 | 7.890 | 7.740 | 7.830 | 740,034 | +0.00(+0.00%) |
Dec 29, 2023 | 7.940 | 7.970 | 7.830 | 7.830 | 854,334 | -0.15(-1.88%) |
Dec 28, 2023 | 7.930 | 8.040 | 7.930 | 7.980 | 781,153 | +0.02(+0.25%) |
Dec 27, 2023 | 7.950 | 8.005 | 7.910 | 7.960 | 892,899 | +0.07(+0.89%) |
Dec 26, 2023 | 7.910 | 7.945 | 7.810 | 7.890 | 614,524 | +0.05(+0.64%) |
Dec 22, 2023 | 7.810 | 7.920 | 7.775 | 7.840 | 746,588 | +0.09(+1.16%) |
Dec 21, 2023 | 7.750 | 7.790 | 7.680 | 7.750 | 780,286 | +0.07(+0.91%) |
Dec 20, 2023 | 7.680 | 7.915 | 7.620 | 7.680 | 1,638,138 | +0.00(+0.00%) |
Dec 19, 2023 | 7.600 | 7.720 | 7.555 | 7.680 | 1,501,677 | +0.14(+1.86%) |
Dec 18, 2023 | 7.550 | 7.570 | 7.416 | 7.540 | 1,320,411 | +0.04(+0.53%) |
Dec 15, 2023 | 7.530 | 7.610 | 7.450 | 7.500 | 2,617,692 | -0.08(-1.06%) |
Dec 14, 2023 | 7.550 | 7.660 | 7.500 | 7.580 | 2,253,850 | +0.14(+1.88%) |
Dec 13, 2023 | 7.150 | 7.560 | 7.100 | 7.440 | 1,930,427 | +0.30(+4.20%) |
Dec 12, 2023 | 7.210 | 7.210 | 7.082 | 7.140 | 568,684 | -0.03(-0.42%) |
Dec 11, 2023 | 7.100 | 7.190 | 7.100 | 7.170 | 778,377 | +0.03(+0.42%) |
Dec 08, 2023 | 7.100 | 7.175 | 7.050 | 7.140 | 672,026 | +0.01(+0.14%) |
Dec 07, 2023 | 7.120 | 7.250 | 7.080 | 7.130 | 816,586 | +0.02(+0.28%) |
Dec 06, 2023 | 7.240 | 7.280 | 7.110 | 7.110 | 702,340 | -0.05(-0.70%) |
Dec 05, 2023 | 7.190 | 7.250 | 7.090 | 7.160 | 722,104 | -0.09(-1.24%) |
Dec 04, 2023 | 7.200 | 7.330 | 7.135 | 7.250 | 1,619,805 | +0.01(+0.14%) |
Dec 01, 2023 | 6.900 | 7.255 | 6.850 | 7.240 | 959,784 | +0.35(+5.08%) |
Nov 30, 2023 | 6.910 | 6.952 | 6.830 | 6.890 | 1,231,918 | +0.00(+0.00%) |
Nov 29, 2023 | 6.980 | 7.045 | 6.840 | 6.890 | 597,851 | +0.00(+0.00%) |
Nov 28, 2023 | 6.800 | 6.900 | 6.740 | 6.890 | 572,804 | +0.07(+1.03%) |
Nov 27, 2023 | 6.810 | 6.850 | 6.760 | 6.820 | 1,149,486 | -0.03(-0.44%) |
Nov 24, 2023 | 6.790 | 6.890 | 6.735 | 6.850 | 750,061 | +0.10(+1.48%) |
Nov 22, 2023 | 6.700 | 6.830 | 6.695 | 6.750 | 771,333 | +0.11(+1.66%) |
Nov 21, 2023 | 6.600 | 6.650 | 6.550 | 6.640 | 738,588 | +0.03(+0.45%) |
Nov 20, 2023 | 6.530 | 6.620 | 6.490 | 6.610 | 843,227 | +0.10(+1.54%) |
Nov 17, 2023 | 6.550 | 6.610 | 6.490 | 6.510 | 1,075,996 | +0.02(+0.31%) |
Nov 16, 2023 | 6.550 | 6.605 | 6.430 | 6.490 | 998,767 | -0.05(-0.76%) |
Nov 15, 2023 | 6.610 | 6.700 | 6.490 | 6.540 | 929,926 | -0.06(-0.91%) |
Nov 14, 2023 | 6.490 | 6.750 | 6.455 | 6.600 | 1,079,801 | +0.29(+4.60%) |
Nov 13, 2023 | 6.240 | 6.340 | 6.210 | 6.310 | 1,594,972 | -0.01(-0.16%) |
Nov 10, 2023 | 6.320 | 6.360 | 6.200 | 6.320 | 711,978 | +0.07(+1.12%) |
Nov 09, 2023 | 6.450 | 6.490 | 6.250 | 6.250 | 1,012,876 | -0.16(-2.50%) |
Nov 08, 2023 | 6.420 | 6.570 | 6.335 | 6.410 | 2,465,385 | +0.00(+0.00%) |
Nov 07, 2023 | 6.380 | 6.470 | 6.250 | 6.410 | 3,363,380 | +0.26(+4.23%) |
Nov 06, 2023 | 6.290 | 6.290 | 6.105 | 6.150 | 1,029,726 | -0.18(-2.84%) |
Nov 03, 2023 | 6.150 | 6.330 | 6.150 | 6.330 | 1,154,331 | +0.32(+5.32%) |
Nov 02, 2023 | 5.900 | 6.020 | 5.825 | 6.010 | 1,179,922 | +0.23(+3.98%) |