Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.910 | 7.965 | 7.885 | 7.910 | 119,449 | -0.04(-0.50%) |
Jan 30, 2024 | 8.000 | 8.008 | 7.920 | 7.950 | 98,724 | -0.04(-0.50%) |
Jan 29, 2024 | 7.910 | 8.004 | 7.910 | 7.990 | 37,899 | +0.04(+0.50%) |
Jan 26, 2024 | 7.920 | 7.992 | 7.920 | 7.950 | 33,208 | +0.00(+0.00%) |
Jan 25, 2024 | 7.960 | 7.976 | 7.935 | 7.950 | 36,984 | -0.03(-0.38%) |
Jan 24, 2024 | 8.000 | 8.035 | 7.950 | 7.980 | 42,063 | +0.04(+0.50%) |
Jan 23, 2024 | 7.970 | 7.984 | 7.920 | 7.940 | 44,064 | -0.01(-0.13%) |
Jan 22, 2024 | 7.920 | 7.970 | 7.870 | 7.950 | 52,142 | +0.10(+1.27%) |
Jan 19, 2024 | 7.860 | 7.885 | 7.820 | 7.850 | 55,696 | -0.01(-0.13%) |
Jan 18, 2024 | 7.840 | 7.892 | 7.830 | 7.860 | 33,823 | +0.02(+0.26%) |
Jan 17, 2024 | 7.870 | 8.200 | 7.820 | 7.840 | 25,599 | -0.08(-1.01%) |
Jan 16, 2024 | 7.890 | 8.030 | 7.880 | 7.920 | 38,403 | -0.03(-0.38%) |
Jan 12, 2024 | 7.940 | 8.020 | 7.900 | 7.950 | 56,680 | +0.01(+0.13%) |
Jan 11, 2024 | 7.900 | 7.950 | 7.860 | 7.940 | 52,249 | -0.01(-0.13%) |
Jan 10, 2024 | 7.910 | 7.950 | 7.890 | 7.950 | 90,010 | +0.03(+0.38%) |
Jan 09, 2024 | 7.910 | 7.970 | 7.910 | 7.920 | 83,281 | -0.05(-0.63%) |
Jan 08, 2024 | 8.010 | 8.020 | 7.920 | 7.970 | 281,148 | +0.04(+0.50%) |
Jan 05, 2024 | 7.930 | 7.970 | 7.900 | 7.930 | 40,908 | +0.01(+0.13%) |
Jan 04, 2024 | 7.900 | 7.950 | 7.890 | 7.920 | 55,053 | +0.00(+0.00%) |
Jan 03, 2024 | 7.970 | 8.020 | 7.910 | 7.920 | 102,827 | -0.10(-1.25%) |
Jan 02, 2024 | 8.040 | 8.068 | 7.990 | 8.020 | 60,036 | -0.06(-0.74%) |
Dec 29, 2023 | 8.180 | 8.200 | 8.010 | 8.080 | 40,095 | -0.12(-1.46%) |
Dec 28, 2023 | 8.230 | 8.330 | 8.150 | 8.200 | 47,600 | -0.12(-1.44%) |
Dec 27, 2023 | 8.260 | 8.335 | 8.260 | 8.320 | 17,937 | +0.06(+0.75%) |
Dec 26, 2023 | 8.260 | 8.280 | 8.210 | 8.258 | 35,808 | +0.03(+0.34%) |
Dec 22, 2023 | 8.180 | 8.260 | 8.140 | 8.230 | 42,178 | +0.09(+1.11%) |
Dec 21, 2023 | 8.100 | 8.190 | 8.100 | 8.140 | 24,808 | +0.01(+0.12%) |
Dec 20, 2023 | 8.200 | 8.240 | 8.125 | 8.130 | 50,620 | -0.07(-0.85%) |
Dec 19, 2023 | 8.160 | 8.240 | 8.160 | 8.200 | 24,911 | +0.05(+0.61%) |
Dec 18, 2023 | 8.150 | 8.180 | 8.150 | 8.150 | 21,065 | +0.00(+0.00%) |
Dec 15, 2023 | 8.120 | 8.150 | 8.090 | 8.150 | 35,605 | +0.06(+0.74%) |
Dec 14, 2023 | 7.960 | 8.110 | 7.960 | 8.090 | 35,232 | +0.16(+2.02%) |
Dec 13, 2023 | 7.830 | 7.930 | 7.800 | 7.930 | 47,174 | +0.14(+1.80%) |
Dec 12, 2023 | 7.800 | 7.840 | 7.772 | 7.790 | 27,949 | +0.01(+0.13%) |
Dec 11, 2023 | 7.790 | 7.816 | 7.740 | 7.780 | 63,696 | +0.02(+0.26%) |
Dec 08, 2023 | 7.730 | 7.787 | 7.725 | 7.760 | 28,592 | +0.01(+0.13%) |
Dec 07, 2023 | 7.660 | 7.750 | 7.660 | 7.750 | 31,630 | +0.14(+1.84%) |
Dec 06, 2023 | 7.690 | 7.750 | 7.610 | 7.610 | 79,976 | -0.06(-0.78%) |
Dec 05, 2023 | 7.660 | 7.750 | 7.650 | 7.670 | 48,666 | -0.02(-0.26%) |
Dec 04, 2023 | 7.680 | 7.750 | 7.660 | 7.690 | 56,958 | -0.02(-0.26%) |
Dec 01, 2023 | 7.570 | 7.715 | 7.570 | 7.710 | 76,998 | +0.11(+1.45%) |
Nov 30, 2023 | 7.590 | 7.620 | 7.580 | 7.600 | 26,431 | +0.01(+0.13%) |
Nov 29, 2023 | 7.600 | 7.660 | 7.590 | 7.590 | 57,857 | -0.02(-0.26%) |
Nov 28, 2023 | 7.550 | 7.630 | 7.550 | 7.610 | 45,501 | +0.05(+0.66%) |
Nov 27, 2023 | 7.630 | 7.640 | 7.540 | 7.560 | 70,721 | -0.07(-0.92%) |
Nov 24, 2023 | 7.620 | 7.640 | 7.620 | 7.630 | 8,420 | +0.03(+0.39%) |
Nov 22, 2023 | 7.550 | 7.620 | 7.550 | 7.600 | 55,583 | +0.04(+0.53%) |
Nov 21, 2023 | 7.570 | 7.590 | 7.550 | 7.560 | 21,297 | -0.08(-1.05%) |
Nov 20, 2023 | 7.630 | 7.720 | 7.620 | 7.640 | 35,127 | +0.07(+0.92%) |
Nov 17, 2023 | 7.570 | 7.680 | 7.570 | 7.570 | 56,949 | -0.04(-0.53%) |
Nov 16, 2023 | 7.610 | 7.625 | 7.540 | 7.610 | 31,991 | +0.08(+1.06%) |
Nov 15, 2023 | 7.590 | 7.720 | 7.530 | 7.530 | 52,496 | +0.06(+0.80%) |
Nov 14, 2023 | 7.520 | 7.660 | 7.470 | 7.470 | 35,836 | +0.05(+0.67%) |
Nov 13, 2023 | 7.440 | 7.520 | 7.400 | 7.420 | 45,502 | -0.05(-0.67%) |
Nov 10, 2023 | 7.430 | 7.492 | 7.400 | 7.470 | 13,074 | +0.06(+0.81%) |
Nov 09, 2023 | 7.510 | 7.570 | 7.410 | 7.410 | 23,552 | -0.10(-1.33%) |
Nov 08, 2023 | 7.590 | 7.650 | 7.510 | 7.510 | 18,096 | -0.08(-1.05%) |
Nov 07, 2023 | 7.570 | 7.622 | 7.570 | 7.590 | 13,868 | +0.02(+0.26%) |
Nov 06, 2023 | 7.730 | 7.730 | 7.560 | 7.570 | 38,199 | -0.13(-1.69%) |
Nov 03, 2023 | 7.630 | 7.700 | 7.590 | 7.700 | 69,682 | +0.14(+1.85%) |
Nov 02, 2023 | 7.400 | 7.585 | 7.400 | 7.560 | 44,248 | +0.20(+2.72%) |