Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.460 | 8.534 | 8.300 | 8.300 | 510,366 | -0.16(-1.89%) |
Jan 30, 2024 | 8.410 | 8.550 | 8.261 | 8.460 | 655,138 | +0.01(+0.12%) |
Jan 29, 2024 | 8.320 | 8.460 | 8.240 | 8.450 | 679,059 | +0.10(+1.20%) |
Jan 26, 2024 | 8.280 | 8.370 | 8.270 | 8.350 | 462,909 | +0.09(+1.09%) |
Jan 25, 2024 | 8.170 | 8.260 | 8.140 | 8.260 | 650,460 | +0.21(+2.61%) |
Jan 24, 2024 | 8.140 | 8.140 | 8.000 | 8.050 | 552,411 | +0.02(+0.25%) |
Jan 23, 2024 | 7.980 | 8.135 | 7.980 | 8.030 | 524,907 | +0.06(+0.75%) |
Jan 22, 2024 | 8.120 | 8.260 | 7.950 | 7.970 | 813,911 | -0.11(-1.36%) |
Jan 19, 2024 | 8.110 | 8.110 | 7.985 | 8.080 | 1,434,441 | -0.03(-0.37%) |
Jan 18, 2024 | 8.050 | 8.140 | 7.990 | 8.110 | 383,093 | +0.08(+1.00%) |
Jan 17, 2024 | 7.990 | 8.110 | 7.990 | 8.030 | 662,104 | -0.06(-0.74%) |
Jan 16, 2024 | 8.140 | 8.150 | 8.030 | 8.090 | 475,481 | -0.13(-1.58%) |
Jan 12, 2024 | 8.390 | 8.390 | 8.220 | 8.220 | 297,538 | -0.08(-0.96%) |
Jan 11, 2024 | 8.380 | 8.400 | 8.293 | 8.300 | 276,710 | -0.13(-1.54%) |
Jan 10, 2024 | 8.380 | 8.500 | 8.340 | 8.430 | 339,957 | +0.01(+0.12%) |
Jan 09, 2024 | 8.300 | 8.430 | 8.081 | 8.420 | 493,300 | +0.02(+0.24%) |
Jan 08, 2024 | 8.340 | 8.415 | 8.260 | 8.400 | 793,805 | +0.10(+1.20%) |
Jan 05, 2024 | 8.290 | 8.450 | 8.290 | 8.300 | 636,224 | -0.04(-0.48%) |
Jan 04, 2024 | 8.350 | 8.465 | 8.340 | 8.340 | 343,636 | -0.01(-0.12%) |
Jan 03, 2024 | 8.480 | 8.495 | 8.350 | 8.350 | 387,712 | -0.23(-2.68%) |
Jan 02, 2024 | 8.620 | 8.670 | 8.401 | 8.580 | 325,133 | -0.07(-0.81%) |
Dec 29, 2023 | 8.750 | 8.820 | 8.650 | 8.650 | 359,138 | -0.14(-1.59%) |
Dec 28, 2023 | 8.700 | 8.790 | 8.670 | 8.790 | 264,286 | +0.07(+0.80%) |
Dec 27, 2023 | 8.710 | 8.730 | 8.640 | 8.720 | 299,833 | +0.01(+0.11%) |
Dec 26, 2023 | 8.650 | 8.720 | 8.600 | 8.710 | 237,184 | +0.07(+0.81%) |
Dec 22, 2023 | 8.580 | 8.650 | 8.520 | 8.640 | 419,124 | +0.09(+1.05%) |
Dec 21, 2023 | 8.390 | 8.570 | 8.350 | 8.550 | 441,002 | +0.23(+2.76%) |
Dec 20, 2023 | 8.300 | 8.430 | 8.215 | 8.320 | 505,771 | +0.02(+0.24%) |
Dec 19, 2023 | 8.140 | 8.365 | 8.120 | 8.300 | 767,238 | +0.25(+3.11%) |
Dec 18, 2023 | 8.000 | 8.100 | 7.928 | 8.050 | 454,813 | +0.05(+0.63%) |
Dec 15, 2023 | 8.090 | 8.115 | 7.850 | 8.000 | 780,534 | -0.10(-1.23%) |
Dec 14, 2023 | 8.090 | 8.200 | 7.990 | 8.100 | 786,919 | +0.09(+1.12%) |
Dec 13, 2023 | 7.870 | 8.045 | 7.825 | 8.010 | 455,375 | +0.13(+1.65%) |
Dec 12, 2023 | 7.940 | 8.040 | 7.861 | 7.880 | 503,016 | -0.06(-0.76%) |
Dec 11, 2023 | 7.680 | 7.990 | 7.680 | 7.940 | 1,162,523 | +0.38(+5.03%) |
Dec 08, 2023 | 7.480 | 7.560 | 7.460 | 7.560 | 336,171 | +0.08(+1.07%) |
Dec 07, 2023 | 7.330 | 7.490 | 7.305 | 7.480 | 363,270 | +0.15(+2.05%) |
Dec 06, 2023 | 7.460 | 7.510 | 7.330 | 7.330 | 384,806 | -0.07(-0.95%) |
Dec 05, 2023 | 7.660 | 7.660 | 7.290 | 7.400 | 624,205 | -0.25(-3.27%) |
Dec 04, 2023 | 7.750 | 7.820 | 7.620 | 7.650 | 656,537 | -0.13(-1.67%) |
Dec 01, 2023 | 7.570 | 7.800 | 7.550 | 7.780 | 466,636 | +0.23(+3.05%) |
Nov 30, 2023 | 7.650 | 7.700 | 7.500 | 7.550 | 1,076,897 | -0.08(-1.05%) |
Nov 29, 2023 | 7.720 | 7.800 | 7.620 | 7.630 | 463,371 | -0.08(-1.04%) |
Nov 28, 2023 | 7.760 | 7.800 | 7.660 | 7.710 | 388,911 | -0.04(-0.52%) |
Nov 27, 2023 | 7.790 | 7.830 | 7.720 | 7.750 | 490,985 | -0.05(-0.64%) |
Nov 24, 2023 | 7.790 | 7.895 | 7.760 | 7.800 | 197,143 | -0.01(-0.13%) |
Nov 22, 2023 | 7.790 | 7.875 | 7.740 | 7.810 | 438,278 | +0.11(+1.43%) |
Nov 21, 2023 | 7.750 | 7.750 | 7.670 | 7.700 | 449,674 | -0.09(-1.16%) |
Nov 20, 2023 | 7.850 | 7.880 | 7.715 | 7.790 | 602,388 | -0.06(-0.76%) |
Nov 17, 2023 | 7.750 | 7.890 | 7.680 | 7.850 | 702,111 | +0.16(+2.08%) |
Nov 16, 2023 | 7.720 | 7.730 | 7.630 | 7.690 | 732,185 | -0.03(-0.39%) |
Nov 15, 2023 | 7.590 | 7.750 | 7.545 | 7.720 | 1,183,694 | +0.16(+2.12%) |
Nov 14, 2023 | 7.400 | 7.580 | 7.360 | 7.560 | 543,404 | +0.33(+4.56%) |
Nov 13, 2023 | 7.250 | 7.320 | 7.185 | 7.230 | 442,986 | -0.03(-0.41%) |
Nov 10, 2023 | 7.090 | 7.265 | 7.040 | 7.260 | 606,784 | +0.18(+2.54%) |
Nov 09, 2023 | 7.120 | 7.255 | 7.060 | 7.080 | 778,544 | +0.00(+0.00%) |
Nov 08, 2023 | 7.170 | 7.240 | 7.005 | 7.080 | 960,305 | -0.07(-0.98%) |
Nov 07, 2023 | 6.980 | 7.210 | 6.905 | 7.150 | 1,358,429 | +0.14(+2.00%) |
Nov 06, 2023 | 7.510 | 7.520 | 6.975 | 7.010 | 2,578,935 | -0.44(-5.91%) |
Nov 03, 2023 | 6.960 | 7.460 | 6.920 | 7.450 | 819,248 | +0.27(+3.76%) |
Nov 02, 2023 | 7.270 | 7.320 | 7.070 | 7.180 | 1,250,611 | -0.02(-0.28%) |