Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.950 | 7.970 | 7.850 | 7.860 | 113,394 | +0.04(+0.51%) |
Jan 30, 2024 | 7.710 | 7.840 | 7.710 | 7.820 | 35,836 | -0.03(-0.38%) |
Jan 29, 2024 | 7.850 | 7.850 | 7.760 | 7.850 | 86,781 | +0.17(+2.21%) |
Jan 26, 2024 | 7.740 | 7.740 | 7.635 | 7.680 | 74,850 | -0.07(-0.90%) |
Jan 25, 2024 | 7.790 | 7.790 | 7.730 | 7.750 | 63,593 | -0.01(-0.13%) |
Jan 24, 2024 | 7.750 | 7.800 | 7.730 | 7.760 | 74,326 | -0.03(-0.32%) |
Jan 23, 2024 | 7.800 | 7.812 | 7.750 | 7.785 | 51,959 | -0.13(-1.70%) |
Jan 22, 2024 | 7.830 | 7.940 | 7.830 | 7.920 | 115,133 | +0.13(+1.63%) |
Jan 19, 2024 | 7.660 | 7.793 | 7.660 | 7.793 | 77,598 | -0.05(-0.60%) |
Jan 18, 2024 | 7.790 | 7.880 | 7.790 | 7.840 | 232,516 | +0.18(+2.35%) |
Jan 17, 2024 | 7.710 | 7.710 | 7.570 | 7.660 | 89,404 | -0.16(-2.00%) |
Jan 16, 2024 | 7.850 | 7.880 | 7.800 | 7.816 | 101,538 | -0.07(-0.86%) |
Jan 12, 2024 | 7.900 | 7.949 | 7.820 | 7.885 | 51,935 | -0.13(-1.60%) |
Jan 11, 2024 | 8.020 | 8.020 | 7.940 | 8.012 | 54,874 | +0.06(+0.79%) |
Jan 10, 2024 | 8.000 | 8.035 | 7.933 | 7.950 | 86,249 | +0.10(+1.27%) |
Jan 09, 2024 | 8.020 | 8.050 | 7.820 | 7.850 | 69,547 | -0.12(-1.57%) |
Jan 08, 2024 | 7.750 | 7.990 | 7.750 | 7.975 | 71,259 | +0.08(+1.08%) |
Jan 05, 2024 | 7.700 | 7.980 | 7.700 | 7.890 | 90,503 | +0.08(+1.02%) |
Jan 04, 2024 | 7.960 | 7.960 | 7.766 | 7.810 | 140,242 | +0.05(+0.64%) |
Jan 03, 2024 | 7.550 | 7.830 | 7.550 | 7.760 | 216,438 | -0.04(-0.45%) |
Jan 02, 2024 | 7.830 | 7.830 | 7.735 | 7.795 | 73,070 | -0.04(-0.50%) |
Dec 29, 2023 | 7.710 | 7.862 | 7.610 | 7.834 | 68,600 | +0.05(+0.69%) |
Dec 28, 2023 | 7.650 | 8.050 | 7.550 | 7.780 | 60,861 | +0.06(+0.78%) |
Dec 27, 2023 | 7.830 | 7.830 | 7.710 | 7.720 | 77,539 | -0.10(-1.22%) |
Dec 26, 2023 | 7.750 | 8.020 | 7.750 | 7.815 | 50,715 | -0.18(-2.31%) |
Dec 22, 2023 | 7.650 | 8.020 | 7.640 | 8.000 | 63,794 | +0.05(+0.63%) |
Dec 21, 2023 | 7.800 | 7.970 | 7.580 | 7.950 | 117,057 | +0.07(+0.89%) |
Dec 20, 2023 | 7.850 | 8.050 | 7.840 | 7.880 | 120,909 | +0.00(+0.00%) |
Dec 19, 2023 | 7.880 | 7.960 | 7.840 | 7.880 | 93,882 | +0.03(+0.33%) |
Dec 18, 2023 | 7.650 | 7.889 | 7.540 | 7.854 | 158,426 | +0.20(+2.67%) |
Dec 15, 2023 | 7.650 | 7.830 | 7.650 | 7.650 | 157,397 | +0.03(+0.42%) |
Dec 14, 2023 | 7.530 | 7.669 | 7.530 | 7.618 | 279,426 | -0.22(-2.77%) |
Dec 13, 2023 | 7.798 | 7.890 | 7.750 | 7.835 | 77,324 | -0.19(-2.40%) |
Dec 12, 2023 | 8.050 | 8.070 | 7.980 | 8.027 | 178,958 | +0.08(+0.99%) |
Dec 11, 2023 | 7.760 | 8.000 | 7.760 | 7.949 | 91,798 | +0.11(+1.42%) |
Dec 08, 2023 | 7.470 | 7.850 | 7.470 | 7.838 | 78,410 | +0.04(+0.49%) |
Dec 07, 2023 | 8.000 | 8.000 | 7.720 | 7.800 | 130,555 | -0.05(-0.64%) |
Dec 06, 2023 | 7.980 | 8.000 | 7.600 | 7.850 | 67,539 | +0.04(+0.51%) |
Dec 05, 2023 | 7.740 | 7.845 | 7.740 | 7.810 | 69,495 | +0.08(+1.00%) |
Dec 04, 2023 | 7.900 | 7.900 | 7.650 | 7.733 | 143,535 | -0.31(-3.82%) |
Dec 01, 2023 | 7.700 | 8.040 | 7.700 | 8.040 | 55,672 | +0.11(+1.39%) |
Nov 30, 2023 | 7.830 | 7.950 | 7.830 | 7.930 | 74,761 | +0.14(+1.80%) |
Nov 29, 2023 | 7.700 | 7.985 | 7.700 | 7.790 | 55,048 | -0.11(-1.39%) |
Nov 28, 2023 | 7.910 | 7.985 | 7.890 | 7.900 | 56,011 | -0.01(-0.13%) |
Nov 27, 2023 | 8.160 | 8.160 | 7.820 | 7.910 | 97,591 | -0.18(-2.22%) |
Nov 24, 2023 | 8.200 | 8.200 | 7.950 | 8.090 | 16,424 | +0.18(+2.28%) |
Nov 22, 2023 | 7.900 | 7.980 | 7.880 | 7.910 | 111,217 | +0.02(+0.25%) |
Nov 21, 2023 | 8.026 | 8.026 | 7.840 | 7.890 | 69,096 | -0.09(-1.13%) |
Nov 20, 2023 | 8.330 | 8.330 | 7.940 | 7.980 | 114,389 | -0.20(-2.39%) |
Nov 17, 2023 | 8.120 | 8.190 | 8.117 | 8.175 | 74,417 | +0.25(+3.09%) |
Nov 16, 2023 | 8.000 | 8.080 | 7.930 | 7.930 | 35,647 | +0.11(+1.41%) |
Nov 15, 2023 | 7.800 | 8.090 | 7.760 | 7.820 | 104,890 | -0.13(-1.64%) |
Nov 14, 2023 | 8.080 | 8.150 | 7.820 | 7.950 | 97,847 | +0.13(+1.66%) |
Nov 13, 2023 | 7.700 | 7.950 | 7.660 | 7.820 | 126,119 | -0.31(-3.81%) |
Nov 10, 2023 | 8.160 | 8.160 | 7.980 | 8.129 | 128,592 | -0.40(-4.70%) |
Nov 09, 2023 | 8.310 | 8.559 | 8.310 | 8.530 | 77,518 | +0.44(+5.44%) |
Nov 08, 2023 | 8.130 | 8.145 | 8.070 | 8.090 | 67,350 | -0.08(-0.98%) |
Nov 07, 2023 | 8.060 | 8.170 | 8.060 | 8.170 | 40,682 | +0.14(+1.74%) |
Nov 06, 2023 | 8.000 | 8.340 | 8.000 | 8.030 | 137,097 | -0.10(-1.23%) |
Nov 03, 2023 | 8.120 | 8.220 | 8.100 | 8.130 | 100,251 | +0.12(+1.50%) |
Nov 02, 2023 | 7.990 | 8.030 | 7.920 | 8.010 | 125,971 | +0.08(+1.01%) |