Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.110 | 7.205 | 6.685 | 6.700 | 420,282 | -0.13(-1.90%) |
Jan 30, 2024 | 7.410 | 7.410 | 6.820 | 6.830 | 285,883 | -0.57(-7.70%) |
Jan 29, 2024 | 7.110 | 7.450 | 6.810 | 7.400 | 392,772 | +0.46(+6.63%) |
Jan 26, 2024 | 7.190 | 7.315 | 6.860 | 6.940 | 367,899 | -0.16(-2.25%) |
Jan 25, 2024 | 6.680 | 7.140 | 6.450 | 7.100 | 548,098 | +0.39(+5.89%) |
Jan 24, 2024 | 7.260 | 7.420 | 6.700 | 6.705 | 484,855 | -0.38(-5.30%) |
Jan 23, 2024 | 7.830 | 8.050 | 6.990 | 7.080 | 1,285,531 | -0.77(-9.81%) |
Jan 22, 2024 | 7.530 | 8.035 | 7.510 | 7.850 | 1,088,661 | +0.36(+4.81%) |
Jan 19, 2024 | 7.600 | 7.680 | 7.245 | 7.490 | 724,111 | -0.11(-1.45%) |
Jan 18, 2024 | 7.580 | 7.700 | 7.400 | 7.600 | 295,391 | +0.05(+0.66%) |
Jan 17, 2024 | 7.360 | 7.620 | 7.260 | 7.550 | 1,237,804 | +0.04(+0.53%) |
Jan 16, 2024 | 7.500 | 7.580 | 7.280 | 7.510 | 527,647 | -0.05(-0.66%) |
Jan 12, 2024 | 7.780 | 8.005 | 7.490 | 7.560 | 282,092 | -0.12(-1.56%) |
Jan 11, 2024 | 7.990 | 8.030 | 7.640 | 7.680 | 460,776 | -0.41(-5.07%) |
Jan 10, 2024 | 8.270 | 8.570 | 7.870 | 8.090 | 850,933 | -0.24(-2.88%) |
Jan 09, 2024 | 8.910 | 8.945 | 8.230 | 8.330 | 931,236 | -0.47(-5.34%) |
Jan 08, 2024 | 8.930 | 9.050 | 8.360 | 8.800 | 818,160 | +0.02(+0.23%) |
Jan 05, 2024 | 9.360 | 9.480 | 8.740 | 8.780 | 620,034 | -0.22(-2.44%) |
Jan 04, 2024 | 9.100 | 9.300 | 9.000 | 9.000 | 365,517 | -0.10(-1.10%) |
Jan 03, 2024 | 9.180 | 9.240 | 8.970 | 9.100 | 325,450 | -0.07(-0.76%) |
Jan 02, 2024 | 8.960 | 9.590 | 8.960 | 9.170 | 252,556 | +0.04(+0.44%) |
Dec 29, 2023 | 9.120 | 9.260 | 8.930 | 9.130 | 375,839 | -0.01(-0.11%) |
Dec 28, 2023 | 9.240 | 9.317 | 9.095 | 9.140 | 216,569 | -0.12(-1.30%) |
Dec 27, 2023 | 9.290 | 9.400 | 8.990 | 9.260 | 299,044 | +0.06(+0.65%) |
Dec 26, 2023 | 9.090 | 9.300 | 8.940 | 9.200 | 311,060 | +0.19(+2.11%) |
Dec 22, 2023 | 9.090 | 9.200 | 8.940 | 9.010 | 379,573 | +0.03(+0.33%) |
Dec 21, 2023 | 8.320 | 9.000 | 8.320 | 8.980 | 412,730 | +0.77(+9.38%) |
Dec 20, 2023 | 8.800 | 8.950 | 8.140 | 8.210 | 304,026 | -0.53(-6.06%) |
Dec 19, 2023 | 8.280 | 8.790 | 8.160 | 8.740 | 564,652 | +0.61(+7.50%) |
Dec 18, 2023 | 8.720 | 8.720 | 8.080 | 8.130 | 351,468 | -0.59(-6.77%) |
Dec 15, 2023 | 9.030 | 9.270 | 8.670 | 8.720 | 708,457 | -0.21(-2.35%) |
Dec 14, 2023 | 8.300 | 9.320 | 8.260 | 8.930 | 738,906 | +0.66(+7.98%) |
Dec 13, 2023 | 7.800 | 8.310 | 7.600 | 8.270 | 360,260 | +0.31(+3.89%) |
Dec 12, 2023 | 7.940 | 8.035 | 7.760 | 7.960 | 425,249 | -0.15(-1.85%) |
Dec 11, 2023 | 8.420 | 8.445 | 7.890 | 8.110 | 300,287 | -0.32(-3.80%) |
Dec 08, 2023 | 8.240 | 8.780 | 8.240 | 8.430 | 356,122 | +0.17(+2.06%) |
Dec 07, 2023 | 8.330 | 8.425 | 8.020 | 8.260 | 956,016 | -0.21(-2.48%) |
Dec 06, 2023 | 9.010 | 9.010 | 8.375 | 8.470 | 785,959 | -0.48(-5.36%) |
Dec 05, 2023 | 8.500 | 9.290 | 8.110 | 8.950 | 878,925 | +0.52(+6.17%) |
Dec 04, 2023 | 7.350 | 8.690 | 7.350 | 8.430 | 1,026,675 | +1.13(+15.48%) |
Dec 01, 2023 | 6.990 | 7.320 | 6.900 | 7.300 | 752,353 | +0.31(+4.43%) |
Nov 30, 2023 | 7.200 | 7.330 | 6.960 | 6.990 | 435,445 | -0.11(-1.55%) |
Nov 29, 2023 | 7.240 | 7.450 | 7.060 | 7.100 | 422,887 | -0.07(-0.98%) |
Nov 28, 2023 | 7.250 | 7.530 | 6.870 | 7.170 | 457,803 | -0.05(-0.69%) |
Nov 27, 2023 | 7.390 | 7.520 | 7.080 | 7.220 | 507,608 | -0.18(-2.43%) |
Nov 24, 2023 | 7.060 | 7.500 | 6.990 | 7.400 | 297,398 | +0.41(+5.87%) |
Nov 22, 2023 | 7.240 | 7.440 | 6.950 | 6.990 | 359,234 | -0.22(-3.05%) |
Nov 21, 2023 | 7.400 | 7.520 | 7.120 | 7.210 | 408,758 | -0.20(-2.70%) |
Nov 20, 2023 | 7.240 | 7.630 | 7.240 | 7.410 | 567,518 | -0.09(-1.20%) |
Nov 17, 2023 | 7.280 | 7.600 | 7.260 | 7.500 | 460,461 | +0.17(+2.32%) |
Nov 16, 2023 | 7.340 | 7.540 | 7.169 | 7.330 | 623,612 | -0.01(-0.14%) |
Nov 15, 2023 | 7.140 | 7.640 | 7.090 | 7.340 | 714,389 | +0.24(+3.38%) |
Nov 14, 2023 | 7.410 | 7.650 | 7.020 | 7.100 | 782,980 | -0.05(-0.70%) |
Nov 13, 2023 | 7.450 | 7.746 | 7.105 | 7.150 | 619,568 | -0.36(-4.79%) |
Nov 10, 2023 | 7.880 | 7.880 | 6.830 | 7.510 | 676,034 | -0.35(-4.45%) |
Nov 09, 2023 | 8.380 | 9.040 | 7.820 | 7.860 | 674,881 | +0.04(+0.51%) |
Nov 08, 2023 | 8.120 | 8.150 | 7.670 | 7.820 | 328,429 | -0.30(-3.69%) |
Nov 07, 2023 | 7.970 | 8.340 | 7.690 | 8.120 | 565,090 | +0.17(+2.14%) |
Nov 06, 2023 | 8.350 | 8.790 | 7.770 | 7.950 | 789,149 | -0.78(-8.93%) |
Nov 03, 2023 | 8.080 | 9.130 | 8.080 | 8.730 | 984,139 | +0.75(+9.40%) |
Nov 02, 2023 | 9.930 | 10.25 | 7.760 | 7.980 | 2,503,988 | -1.63(-16.96%) |