Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.120 | 6.286 | 6.106 | 6.159 | 6,354,879 | -0.03(-0.48%) |
Jan 30, 2024 | 6.286 | 6.375 | 6.139 | 6.188 | 5,635,399 | -0.22(-3.37%) |
Jan 29, 2024 | 6.581 | 6.581 | 6.237 | 6.404 | 6,760,883 | -0.17(-2.54%) |
Jan 26, 2024 | 6.571 | 6.630 | 6.507 | 6.571 | 4,901,606 | -0.06(-0.89%) |
Jan 25, 2024 | 6.738 | 6.816 | 6.571 | 6.630 | 5,583,555 | -0.10(-1.46%) |
Jan 24, 2024 | 6.757 | 6.953 | 6.659 | 6.728 | 11,634,406 | +0.17(+2.54%) |
Jan 23, 2024 | 6.375 | 6.581 | 6.335 | 6.561 | 7,345,026 | +0.34(+5.52%) |
Jan 22, 2024 | 6.345 | 6.384 | 6.149 | 6.218 | 8,125,633 | -0.33(-5.09%) |
Jan 19, 2024 | 6.424 | 6.588 | 6.326 | 6.551 | 5,985,529 | +0.13(+1.98%) |
Jan 18, 2024 | 6.473 | 6.581 | 6.384 | 6.424 | 4,712,831 | +0.02(+0.31%) |
Jan 17, 2024 | 6.355 | 6.453 | 6.344 | 6.404 | 5,761,900 | -0.15(-2.25%) |
Jan 16, 2024 | 6.747 | 6.796 | 6.512 | 6.551 | 5,051,386 | -0.25(-3.75%) |
Jan 12, 2024 | 6.698 | 6.885 | 6.698 | 6.806 | 4,533,743 | +0.15(+2.21%) |
Jan 11, 2024 | 6.541 | 6.679 | 6.522 | 6.659 | 4,452,670 | +0.20(+3.03%) |
Jan 10, 2024 | 6.473 | 6.551 | 6.355 | 6.463 | 5,085,053 | -0.03(-0.45%) |
Jan 09, 2024 | 6.492 | 6.590 | 6.443 | 6.492 | 3,983,340 | -0.11(-1.63%) |
Jan 08, 2024 | 6.502 | 6.620 | 6.355 | 6.600 | 6,250,029 | +0.00(+0.00%) |
Jan 05, 2024 | 6.561 | 6.718 | 6.541 | 6.600 | 4,117,847 | -0.04(-0.59%) |
Jan 04, 2024 | 6.571 | 6.738 | 6.546 | 6.639 | 5,269,590 | +0.17(+2.58%) |
Jan 03, 2024 | 6.394 | 6.580 | 6.296 | 6.473 | 7,723,136 | +0.00(+0.00%) |
Jan 02, 2024 | 6.767 | 6.787 | 6.473 | 6.473 | 4,845,052 | -0.40(-5.85%) |
Dec 29, 2023 | 6.708 | 6.909 | 6.698 | 6.875 | 3,716,380 | +0.12(+1.74%) |
Dec 28, 2023 | 6.767 | 6.890 | 6.703 | 6.757 | 4,379,391 | +0.06(+0.88%) |
Dec 27, 2023 | 6.581 | 6.782 | 6.581 | 6.698 | 3,207,565 | +0.14(+2.09%) |
Dec 26, 2023 | 6.649 | 6.698 | 6.543 | 6.561 | 1,522,058 | -0.03(-0.45%) |
Dec 22, 2023 | 6.659 | 6.679 | 6.492 | 6.590 | 3,451,890 | -0.07(-1.03%) |
Dec 21, 2023 | 6.659 | 6.713 | 6.487 | 6.659 | 3,535,217 | +0.11(+1.65%) |
Dec 20, 2023 | 6.610 | 6.698 | 6.492 | 6.551 | 4,878,651 | -0.08(-1.18%) |
Dec 19, 2023 | 6.718 | 6.772 | 6.561 | 6.630 | 10,904,834 | -0.03(-0.44%) |
Dec 18, 2023 | 6.806 | 6.885 | 6.644 | 6.659 | 3,998,039 | -0.22(-3.14%) |
Dec 15, 2023 | 7.002 | 7.071 | 6.816 | 6.875 | 5,616,070 | -0.09(-1.27%) |
Dec 14, 2023 | 7.071 | 7.120 | 6.875 | 6.963 | 3,843,515 | -0.05(-0.70%) |
Dec 13, 2023 | 7.051 | 7.059 | 6.841 | 7.012 | 3,065,369 | -0.01(-0.14%) |
Dec 12, 2023 | 7.022 | 7.110 | 6.953 | 7.022 | 1,826,853 | +0.04(+0.56%) |
Dec 11, 2023 | 6.855 | 7.012 | 6.767 | 6.983 | 4,531,109 | +0.06(+0.85%) |
Dec 08, 2023 | 6.983 | 7.027 | 6.865 | 6.924 | 7,728,482 | -0.12(-1.67%) |
Dec 07, 2023 | 6.983 | 7.154 | 6.885 | 7.042 | 4,957,953 | +0.05(+0.70%) |
Dec 06, 2023 | 7.120 | 7.149 | 6.987 | 6.993 | 6,016,600 | +0.08(+1.13%) |
Dec 05, 2023 | 6.757 | 6.924 | 6.718 | 6.914 | 6,823,672 | -0.01(-0.14%) |
Dec 04, 2023 | 7.110 | 7.110 | 6.865 | 6.924 | 7,277,470 | -0.31(-4.34%) |
Dec 01, 2023 | 7.297 | 7.351 | 7.169 | 7.238 | 4,846,532 | -0.11(-1.47%) |
Nov 30, 2023 | 7.297 | 7.424 | 7.248 | 7.346 | 5,365,070 | +0.05(+0.67%) |
Nov 29, 2023 | 7.257 | 7.463 | 7.223 | 7.297 | 8,844,022 | -0.01(-0.13%) |
Nov 28, 2023 | 7.326 | 7.365 | 7.208 | 7.306 | 7,216,181 | +0.01(+0.13%) |
Nov 27, 2023 | 7.561 | 7.561 | 7.287 | 7.297 | 6,567,781 | -0.31(-4.12%) |
Nov 24, 2023 | 7.424 | 7.836 | 7.395 | 7.610 | 8,759,854 | +0.24(+3.19%) |
Nov 22, 2023 | 7.650 | 7.689 | 7.267 | 7.375 | 10,184,545 | -0.28(-3.71%) |
Nov 21, 2023 | 7.826 | 7.846 | 7.591 | 7.659 | 10,217,415 | -0.27(-3.46%) |
Nov 20, 2023 | 7.130 | 8.140 | 7.081 | 7.934 | 29,067,342 | +1.06(+15.41%) |
Nov 17, 2023 | 6.826 | 6.887 | 6.757 | 6.875 | 6,257,275 | +0.09(+1.30%) |
Nov 16, 2023 | 6.865 | 6.978 | 6.669 | 6.787 | 5,440,603 | -0.25(-3.49%) |
Nov 15, 2023 | 6.728 | 7.198 | 6.689 | 7.032 | 9,756,989 | +0.09(+1.27%) |
Nov 14, 2023 | 7.032 | 7.042 | 6.855 | 6.944 | 5,052,594 | +0.12(+1.72%) |
Nov 13, 2023 | 6.845 | 6.904 | 6.752 | 6.826 | 2,522,861 | +0.01(+0.14%) |
Nov 10, 2023 | 6.718 | 6.836 | 6.620 | 6.816 | 1,829,287 | +0.09(+1.31%) |
Nov 09, 2023 | 6.826 | 6.904 | 6.718 | 6.728 | 3,055,487 | -0.12(-1.72%) |
Nov 08, 2023 | 6.796 | 6.875 | 6.718 | 6.845 | 2,214,901 | -0.01(-0.14%) |
Nov 07, 2023 | 6.934 | 6.948 | 6.767 | 6.855 | 2,729,402 | -0.11(-1.55%) |
Nov 06, 2023 | 7.100 | 7.149 | 6.875 | 6.963 | 5,431,834 | -0.09(-1.25%) |
Nov 03, 2023 | 6.836 | 7.174 | 6.836 | 7.051 | 8,212,297 | +0.35(+5.27%) |
Nov 02, 2023 | 6.610 | 6.742 | 6.571 | 6.698 | 4,582,911 | +0.30(+4.75%) |