Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.750 | 7.800 | 7.560 | 7.640 | 8,002,608 | -0.10(-1.29%) |
Jan 30, 2024 | 7.350 | 7.850 | 7.350 | 7.740 | 10,293,131 | +0.33(+4.45%) |
Jan 29, 2024 | 7.360 | 7.490 | 7.190 | 7.410 | 4,944,294 | +0.05(+0.68%) |
Jan 26, 2024 | 7.290 | 7.395 | 7.125 | 7.360 | 4,442,312 | +0.05(+0.68%) |
Jan 25, 2024 | 7.430 | 7.440 | 7.240 | 7.310 | 6,257,414 | -0.10(-1.35%) |
Jan 24, 2024 | 7.640 | 7.680 | 7.410 | 7.410 | 4,878,615 | -0.14(-1.85%) |
Jan 23, 2024 | 7.330 | 7.620 | 7.310 | 7.550 | 5,784,157 | +0.21(+2.86%) |
Jan 22, 2024 | 7.590 | 7.645 | 7.312 | 7.340 | 5,386,199 | -0.26(-3.42%) |
Jan 19, 2024 | 7.730 | 7.760 | 7.410 | 7.600 | 5,724,761 | -0.11(-1.43%) |
Jan 18, 2024 | 7.760 | 7.825 | 7.540 | 7.710 | 6,727,279 | +0.04(+0.52%) |
Jan 17, 2024 | 7.600 | 7.790 | 7.520 | 7.670 | 6,951,471 | -0.13(-1.67%) |
Jan 16, 2024 | 7.900 | 8.080 | 7.700 | 7.800 | 14,004,569 | -0.04(-0.51%) |
Jan 12, 2024 | 7.440 | 7.840 | 7.370 | 7.840 | 17,426,278 | +0.79(+11.21%) |
Jan 11, 2024 | 7.080 | 7.130 | 6.825 | 7.050 | 6,446,351 | +0.00(+0.00%) |
Jan 10, 2024 | 7.120 | 7.245 | 7.020 | 7.050 | 7,061,838 | +0.00(+0.00%) |
Jan 09, 2024 | 6.550 | 7.185 | 6.530 | 7.050 | 8,138,910 | +0.42(+6.33%) |
Jan 08, 2024 | 6.700 | 6.750 | 6.510 | 6.630 | 6,160,647 | -0.10(-1.49%) |
Jan 05, 2024 | 6.770 | 6.890 | 6.705 | 6.730 | 4,074,572 | -0.03(-0.44%) |
Jan 04, 2024 | 6.690 | 6.830 | 6.645 | 6.760 | 3,219,084 | +0.11(+1.65%) |
Jan 03, 2024 | 6.730 | 6.770 | 6.580 | 6.650 | 3,849,834 | -0.13(-1.92%) |
Jan 02, 2024 | 7.080 | 7.090 | 6.750 | 6.780 | 5,341,430 | -0.22(-3.14%) |
Dec 29, 2023 | 6.870 | 7.070 | 6.850 | 7.000 | 4,135,381 | +0.17(+2.49%) |
Dec 28, 2023 | 6.870 | 6.948 | 6.720 | 6.830 | 3,352,916 | -0.10(-1.44%) |
Dec 27, 2023 | 6.990 | 7.070 | 6.920 | 6.930 | 3,136,850 | -0.06(-0.86%) |
Dec 26, 2023 | 6.970 | 7.030 | 6.865 | 6.990 | 1,148,045 | +0.07(+1.01%) |
Dec 22, 2023 | 6.910 | 7.180 | 6.825 | 6.920 | 8,345,496 | +0.03(+0.44%) |
Dec 21, 2023 | 6.710 | 6.928 | 6.680 | 6.890 | 8,174,405 | +0.25(+3.77%) |
Dec 20, 2023 | 6.630 | 6.830 | 6.580 | 6.640 | 6,595,297 | -0.01(-0.15%) |
Dec 19, 2023 | 6.920 | 6.920 | 6.600 | 6.650 | 10,005,348 | -0.27(-3.90%) |
Dec 18, 2023 | 6.880 | 7.120 | 6.870 | 6.920 | 3,951,897 | +0.12(+1.76%) |
Dec 15, 2023 | 6.980 | 7.040 | 6.740 | 6.800 | 5,417,033 | -0.15(-2.16%) |
Dec 14, 2023 | 6.690 | 6.970 | 6.570 | 6.950 | 7,597,474 | +0.27(+4.04%) |
Dec 13, 2023 | 6.860 | 6.860 | 6.440 | 6.680 | 7,518,446 | -0.13(-1.91%) |
Dec 12, 2023 | 6.890 | 6.900 | 6.620 | 6.810 | 7,037,897 | -0.10(-1.45%) |
Dec 11, 2023 | 6.850 | 6.920 | 6.730 | 6.910 | 6,365,967 | +0.04(+0.58%) |
Dec 08, 2023 | 6.630 | 6.900 | 6.581 | 6.870 | 5,204,979 | +0.26(+3.93%) |
Dec 07, 2023 | 6.530 | 6.660 | 6.430 | 6.610 | 2,956,858 | +0.10(+1.54%) |
Dec 06, 2023 | 6.550 | 6.740 | 6.470 | 6.510 | 4,707,877 | -0.10(-1.51%) |
Dec 05, 2023 | 6.730 | 6.736 | 6.610 | 6.610 | 3,505,912 | -0.08(-1.20%) |
Dec 04, 2023 | 6.560 | 6.760 | 6.560 | 6.690 | 5,059,466 | +0.23(+3.56%) |
Dec 01, 2023 | 6.550 | 6.680 | 6.460 | 6.460 | 3,633,029 | -0.08(-1.22%) |
Nov 30, 2023 | 6.300 | 6.585 | 6.250 | 6.540 | 5,354,671 | +0.21(+3.32%) |
Nov 29, 2023 | 6.620 | 6.620 | 6.321 | 6.330 | 5,759,260 | -0.27(-4.09%) |
Nov 28, 2023 | 6.760 | 6.810 | 6.530 | 6.600 | 5,240,862 | -0.16(-2.37%) |
Nov 27, 2023 | 6.600 | 6.800 | 6.580 | 6.760 | 8,998,945 | +0.11(+1.65%) |
Nov 24, 2023 | 6.630 | 6.825 | 6.620 | 6.650 | 2,275,127 | +0.10(+1.53%) |
Nov 22, 2023 | 6.520 | 6.565 | 6.395 | 6.550 | 2,825,173 | +0.03(+0.46%) |
Nov 21, 2023 | 6.570 | 6.620 | 6.400 | 6.520 | 3,442,181 | -0.03(-0.46%) |
Nov 20, 2023 | 6.440 | 6.570 | 6.380 | 6.550 | 5,980,414 | +0.17(+2.66%) |
Nov 17, 2023 | 6.230 | 6.415 | 6.215 | 6.380 | 9,334,923 | +0.21(+3.40%) |
Nov 16, 2023 | 6.050 | 6.190 | 5.970 | 6.170 | 5,857,598 | +0.11(+1.82%) |
Nov 15, 2023 | 6.150 | 6.169 | 6.035 | 6.060 | 3,674,430 | -0.07(-1.14%) |
Nov 14, 2023 | 6.250 | 6.309 | 6.025 | 6.130 | 6,231,425 | -0.01(-0.16%) |
Nov 13, 2023 | 6.020 | 6.250 | 6.010 | 6.140 | 7,987,807 | +0.15(+2.50%) |
Nov 10, 2023 | 6.140 | 6.210 | 5.870 | 5.990 | 5,263,505 | -0.17(-2.76%) |
Nov 09, 2023 | 5.880 | 6.300 | 5.870 | 6.160 | 6,070,049 | +0.42(+7.32%) |
Nov 08, 2023 | 5.840 | 5.870 | 5.640 | 5.740 | 4,547,353 | -0.09(-1.54%) |
Nov 07, 2023 | 5.750 | 5.900 | 5.665 | 5.830 | 3,382,576 | +0.04(+0.69%) |
Nov 06, 2023 | 6.050 | 6.060 | 5.780 | 5.790 | 5,415,397 | -0.20(-3.34%) |
Nov 03, 2023 | 6.200 | 6.220 | 5.940 | 5.990 | 5,278,264 | -0.29(-4.62%) |
Nov 02, 2023 | 6.130 | 6.290 | 6.070 | 6.280 | 5,584,500 | +0.21(+3.46%) |