Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.390 | 7.560 | 7.260 | 7.270 | 457,070 | -0.16(-2.15%) |
Jan 30, 2024 | 7.550 | 7.620 | 7.380 | 7.430 | 262,585 | -0.17(-2.24%) |
Jan 29, 2024 | 7.540 | 7.670 | 7.340 | 7.600 | 395,187 | +0.09(+1.20%) |
Jan 26, 2024 | 7.650 | 7.720 | 7.460 | 7.510 | 258,652 | -0.10(-1.31%) |
Jan 25, 2024 | 7.520 | 7.660 | 7.420 | 7.610 | 206,345 | +0.15(+2.01%) |
Jan 24, 2024 | 7.660 | 7.685 | 7.370 | 7.460 | 316,811 | -0.11(-1.45%) |
Jan 23, 2024 | 7.540 | 7.650 | 7.380 | 7.570 | 309,540 | +0.02(+0.26%) |
Jan 22, 2024 | 7.570 | 7.740 | 7.380 | 7.550 | 415,798 | -0.01(-0.13%) |
Jan 19, 2024 | 7.270 | 7.580 | 7.140 | 7.560 | 447,895 | +0.28(+3.85%) |
Jan 18, 2024 | 7.350 | 7.440 | 7.130 | 7.280 | 533,791 | -0.02(-0.27%) |
Jan 17, 2024 | 7.460 | 7.460 | 7.010 | 7.300 | 996,444 | -0.24(-3.18%) |
Jan 16, 2024 | 7.800 | 7.900 | 7.450 | 7.540 | 789,191 | -0.32(-4.07%) |
Jan 12, 2024 | 8.080 | 8.170 | 7.780 | 7.860 | 462,730 | -0.14(-1.75%) |
Jan 11, 2024 | 8.370 | 8.370 | 7.720 | 8.000 | 1,190,970 | -0.41(-4.88%) |
Jan 10, 2024 | 8.890 | 8.890 | 8.270 | 8.410 | 1,134,695 | -0.46(-5.19%) |
Jan 09, 2024 | 8.970 | 9.130 | 8.840 | 8.870 | 757,078 | -0.19(-2.10%) |
Jan 08, 2024 | 8.900 | 9.190 | 8.840 | 9.060 | 1,235,929 | +0.21(+2.37%) |
Jan 05, 2024 | 8.930 | 9.010 | 8.560 | 8.850 | 5,788,771 | -1.99(-18.36%) |
Jan 04, 2024 | 10.91 | 11.44 | 10.45 | 10.84 | 1,571,084 | +0.07(+0.65%) |
Jan 03, 2024 | 9.310 | 11.35 | 9.207 | 10.77 | 3,724,153 | +1.77(+19.67%) |
Jan 02, 2024 | 10.53 | 11.72 | 8.900 | 9.000 | 12,017,426 | +0.56(+6.64%) |
Dec 29, 2023 | 8.860 | 8.860 | 8.410 | 8.440 | 97,711 | -0.37(-4.20%) |
Dec 28, 2023 | 8.660 | 8.880 | 8.650 | 8.810 | 144,825 | +0.11(+1.26%) |
Dec 27, 2023 | 8.790 | 8.830 | 8.510 | 8.700 | 136,106 | -0.01(-0.11%) |
Dec 26, 2023 | 8.510 | 8.790 | 8.360 | 8.710 | 130,915 | +0.23(+2.71%) |
Dec 22, 2023 | 8.280 | 8.690 | 8.280 | 8.480 | 169,187 | +0.33(+4.05%) |
Dec 21, 2023 | 8.080 | 8.160 | 7.950 | 8.150 | 121,559 | +0.21(+2.64%) |
Dec 20, 2023 | 8.180 | 8.290 | 7.920 | 7.940 | 135,156 | -0.29(-3.52%) |
Dec 19, 2023 | 8.070 | 8.380 | 7.980 | 8.230 | 175,725 | +0.21(+2.62%) |
Dec 18, 2023 | 7.980 | 8.045 | 7.801 | 8.020 | 136,930 | +0.04(+0.50%) |
Dec 15, 2023 | 7.880 | 8.040 | 7.660 | 7.980 | 415,524 | +0.18(+2.31%) |
Dec 14, 2023 | 7.960 | 8.080 | 7.670 | 7.800 | 162,429 | -0.01(-0.13%) |
Dec 13, 2023 | 7.340 | 7.830 | 7.210 | 7.810 | 189,625 | +0.46(+6.26%) |
Dec 12, 2023 | 7.570 | 7.570 | 7.300 | 7.350 | 110,118 | -0.21(-2.78%) |
Dec 11, 2023 | 7.740 | 7.750 | 7.460 | 7.560 | 98,631 | -0.20(-2.58%) |
Dec 08, 2023 | 7.790 | 7.920 | 7.690 | 7.760 | 140,986 | -0.10(-1.27%) |
Dec 07, 2023 | 7.680 | 7.860 | 7.510 | 7.860 | 177,881 | +0.25(+3.29%) |
Dec 06, 2023 | 7.560 | 7.680 | 7.380 | 7.610 | 210,230 | +0.17(+2.28%) |
Dec 05, 2023 | 7.480 | 7.490 | 7.300 | 7.440 | 170,313 | -0.08(-1.06%) |
Dec 04, 2023 | 7.580 | 7.770 | 7.390 | 7.520 | 133,857 | -0.09(-1.18%) |
Dec 01, 2023 | 7.280 | 7.680 | 7.260 | 7.610 | 308,280 | +0.35(+4.82%) |
Nov 30, 2023 | 7.110 | 7.370 | 7.015 | 7.260 | 212,670 | +0.23(+3.27%) |
Nov 29, 2023 | 6.750 | 7.160 | 6.660 | 7.030 | 157,402 | +0.13(+1.88%) |
Nov 28, 2023 | 6.860 | 6.910 | 6.670 | 6.900 | 246,564 | -0.02(-0.29%) |
Nov 27, 2023 | 6.830 | 6.935 | 6.680 | 6.920 | 154,877 | +0.09(+1.32%) |
Nov 24, 2023 | 6.880 | 6.960 | 6.750 | 6.830 | 70,458 | -0.05(-0.73%) |
Nov 22, 2023 | 6.810 | 6.910 | 6.710 | 6.880 | 116,812 | +0.17(+2.53%) |
Nov 21, 2023 | 6.780 | 6.860 | 6.620 | 6.710 | 160,257 | -0.13(-1.90%) |
Nov 20, 2023 | 6.800 | 6.960 | 6.730 | 6.840 | 151,158 | +0.02(+0.29%) |
Nov 17, 2023 | 6.620 | 6.940 | 6.468 | 6.820 | 225,242 | +0.27(+4.12%) |
Nov 16, 2023 | 6.690 | 6.700 | 6.460 | 6.550 | 232,507 | -0.18(-2.67%) |
Nov 15, 2023 | 6.800 | 7.080 | 6.690 | 6.730 | 312,651 | -0.04(-0.59%) |
Nov 14, 2023 | 6.540 | 6.810 | 6.527 | 6.770 | 219,224 | +0.49(+7.80%) |
Nov 13, 2023 | 6.280 | 6.460 | 6.060 | 6.280 | 220,406 | -0.07(-1.10%) |
Nov 10, 2023 | 6.430 | 6.430 | 6.210 | 6.350 | 177,091 | -0.03(-0.47%) |
Nov 09, 2023 | 6.840 | 6.850 | 6.370 | 6.380 | 187,076 | -0.43(-6.31%) |
Nov 08, 2023 | 6.850 | 7.000 | 6.670 | 6.810 | 214,115 | -0.01(-0.15%) |
Nov 07, 2023 | 6.360 | 7.068 | 6.360 | 6.820 | 361,490 | +0.33(+5.08%) |
Nov 06, 2023 | 6.770 | 6.863 | 6.440 | 6.490 | 244,599 | -0.22(-3.28%) |
Nov 03, 2023 | 6.560 | 6.800 | 6.495 | 6.710 | 249,700 | +0.26(+4.03%) |
Nov 02, 2023 | 6.680 | 6.759 | 6.410 | 6.450 | 182,597 | -0.10(-1.53%) |