Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.953 | 7.988 | 7.764 | 7.764 | 266,198 | -0.19(-2.38%) |
Jan 30, 2024 | 7.903 | 7.968 | 7.853 | 7.953 | 117,504 | +0.03(+0.38%) |
Jan 29, 2024 | 7.893 | 7.923 | 7.833 | 7.923 | 147,706 | +0.02(+0.25%) |
Jan 26, 2024 | 7.973 | 8.002 | 7.878 | 7.903 | 133,217 | -0.01(-0.13%) |
Jan 25, 2024 | 7.803 | 7.918 | 7.793 | 7.913 | 235,923 | +0.17(+2.19%) |
Jan 24, 2024 | 7.963 | 7.963 | 7.714 | 7.744 | 158,598 | -0.13(-1.64%) |
Jan 23, 2024 | 8.002 | 8.062 | 7.853 | 7.873 | 190,225 | -0.06(-0.75%) |
Jan 22, 2024 | 7.793 | 7.943 | 7.774 | 7.933 | 239,645 | +0.21(+2.71%) |
Jan 19, 2024 | 7.774 | 7.774 | 7.574 | 7.724 | 263,174 | +0.00(+0.00%) |
Jan 18, 2024 | 7.734 | 7.754 | 7.654 | 7.724 | 171,959 | -0.04(-0.51%) |
Jan 17, 2024 | 7.784 | 7.853 | 7.764 | 7.764 | 156,993 | -0.10(-1.27%) |
Jan 16, 2024 | 7.913 | 7.959 | 7.853 | 7.863 | 148,822 | -0.13(-1.62%) |
Jan 12, 2024 | 8.152 | 8.152 | 7.993 | 7.993 | 154,233 | -0.05(-0.62%) |
Jan 11, 2024 | 8.032 | 8.052 | 7.953 | 8.042 | 171,847 | -0.02(-0.25%) |
Jan 10, 2024 | 7.953 | 8.122 | 7.953 | 8.062 | 167,305 | +0.05(+0.62%) |
Jan 09, 2024 | 8.042 | 8.202 | 8.002 | 8.012 | 166,675 | -0.27(-3.25%) |
Jan 08, 2024 | 8.221 | 8.301 | 8.142 | 8.281 | 149,292 | +0.01(+0.12%) |
Jan 05, 2024 | 8.231 | 8.331 | 8.231 | 8.271 | 308,832 | +0.01(+0.12%) |
Jan 04, 2024 | 8.231 | 8.331 | 8.047 | 8.261 | 207,436 | +0.13(+1.59%) |
Jan 03, 2024 | 8.341 | 8.361 | 8.132 | 8.132 | 277,110 | -0.18(-2.16%) |
Jan 02, 2024 | 8.192 | 8.381 | 7.923 | 8.311 | 257,352 | +0.10(+1.21%) |
Dec 29, 2023 | 8.182 | 8.261 | 8.152 | 8.212 | 229,012 | +0.06(+0.73%) |
Dec 28, 2023 | 8.112 | 8.192 | 7.993 | 8.152 | 226,329 | +0.00(+0.00%) |
Dec 27, 2023 | 8.042 | 8.172 | 7.973 | 8.152 | 249,563 | +0.11(+1.36%) |
Dec 26, 2023 | 8.062 | 8.092 | 7.968 | 8.042 | 288,906 | -0.01(-0.12%) |
Dec 22, 2023 | 8.032 | 8.152 | 8.032 | 8.052 | 257,356 | -0.01(-0.12%) |
Dec 21, 2023 | 7.943 | 8.062 | 7.903 | 8.062 | 249,188 | +0.17(+2.14%) |
Dec 20, 2023 | 7.973 | 8.052 | 7.873 | 7.893 | 267,714 | -0.07(-0.88%) |
Dec 19, 2023 | 7.913 | 7.973 | 7.574 | 7.963 | 304,496 | +0.11(+1.39%) |
Dec 18, 2023 | 7.833 | 7.926 | 7.793 | 7.853 | 197,048 | +0.06(+0.77%) |
Dec 15, 2023 | 7.953 | 7.953 | 7.793 | 7.793 | 693,932 | -0.08(-1.01%) |
Dec 14, 2023 | 8.072 | 8.172 | 7.803 | 7.873 | 410,910 | -0.09(-1.12%) |
Dec 13, 2023 | 7.684 | 7.963 | 7.634 | 7.963 | 434,719 | +0.26(+3.36%) |
Dec 12, 2023 | 7.724 | 7.734 | 7.594 | 7.704 | 147,658 | +0.01(+0.13%) |
Dec 11, 2023 | 7.744 | 7.784 | 7.624 | 7.694 | 206,583 | -0.05(-0.64%) |
Dec 08, 2023 | 7.774 | 7.823 | 7.704 | 7.744 | 174,058 | -0.05(-0.64%) |
Dec 07, 2023 | 7.694 | 7.813 | 7.550 | 7.793 | 245,457 | +0.13(+1.69%) |
Dec 06, 2023 | 7.764 | 7.853 | 7.649 | 7.664 | 195,377 | -0.07(-0.90%) |
Dec 05, 2023 | 7.694 | 7.754 | 7.634 | 7.734 | 167,617 | +0.04(+0.52%) |
Dec 04, 2023 | 7.624 | 7.754 | 7.604 | 7.694 | 228,219 | +0.04(+0.52%) |
Dec 01, 2023 | 7.465 | 7.674 | 7.430 | 7.654 | 279,410 | +0.21(+2.81%) |
Nov 30, 2023 | 7.485 | 7.505 | 7.395 | 7.445 | 461,311 | -0.03(-0.40%) |
Nov 29, 2023 | 7.495 | 7.654 | 7.455 | 7.475 | 147,168 | +0.04(+0.54%) |
Nov 28, 2023 | 7.505 | 7.525 | 7.430 | 7.435 | 135,859 | -0.08(-1.06%) |
Nov 27, 2023 | 7.505 | 7.555 | 7.451 | 7.515 | 170,942 | +0.01(+0.13%) |
Nov 24, 2023 | 7.445 | 7.555 | 7.445 | 7.505 | 105,698 | +0.04(+0.53%) |
Nov 22, 2023 | 7.495 | 7.579 | 7.455 | 7.465 | 123,538 | +0.00(+0.00%) |
Nov 21, 2023 | 7.435 | 7.555 | 7.356 | 7.465 | 181,978 | -0.02(-0.27%) |
Nov 20, 2023 | 7.316 | 7.560 | 7.316 | 7.485 | 254,972 | +0.17(+2.31%) |
Nov 17, 2023 | 7.226 | 7.326 | 7.161 | 7.316 | 315,793 | +0.15(+2.08%) |
Nov 16, 2023 | 7.276 | 7.326 | 7.112 | 7.166 | 208,109 | -0.11(-1.50%) |
Nov 15, 2023 | 7.246 | 7.375 | 7.192 | 7.276 | 281,123 | +0.09(+1.24%) |
Nov 14, 2023 | 7.296 | 7.395 | 6.968 | 7.187 | 456,578 | -0.30(-3.97%) |
Nov 13, 2023 | 7.474 | 7.613 | 7.469 | 7.484 | 210,196 | -0.03(-0.40%) |
Nov 10, 2023 | 7.167 | 7.553 | 7.097 | 7.514 | 282,741 | +0.40(+5.57%) |
Nov 09, 2023 | 7.276 | 7.345 | 7.097 | 7.117 | 313,853 | -0.08(-1.10%) |
Nov 08, 2023 | 7.325 | 7.454 | 7.093 | 7.197 | 349,438 | -0.16(-2.16%) |
Nov 07, 2023 | 8.079 | 8.079 | 7.008 | 7.355 | 603,078 | -0.45(-5.72%) |
Nov 06, 2023 | 7.811 | 7.846 | 7.747 | 7.801 | 192,643 | -0.03(-0.38%) |
Nov 03, 2023 | 7.742 | 7.886 | 7.722 | 7.831 | 311,361 | +0.17(+2.20%) |
Nov 02, 2023 | 7.563 | 7.672 | 7.553 | 7.662 | 249,219 | +0.16(+2.11%) |