Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.380 | 6.840 | 6.380 | 6.540 | 141,587 | +0.12(+1.87%) |
Jan 30, 2024 | 6.780 | 6.780 | 6.270 | 6.420 | 342,961 | -0.32(-4.75%) |
Jan 29, 2024 | 6.540 | 6.880 | 6.060 | 6.740 | 144,666 | +0.22(+3.37%) |
Jan 26, 2024 | 6.850 | 7.000 | 6.451 | 6.520 | 117,552 | -0.25(-3.69%) |
Jan 25, 2024 | 6.380 | 6.840 | 6.300 | 6.770 | 94,690 | +0.44(+6.95%) |
Jan 24, 2024 | 6.420 | 6.650 | 6.300 | 6.330 | 80,970 | +0.03(+0.48%) |
Jan 23, 2024 | 6.430 | 6.570 | 6.170 | 6.300 | 93,722 | -0.01(-0.16%) |
Jan 22, 2024 | 6.180 | 6.490 | 6.140 | 6.310 | 86,640 | +0.17(+2.77%) |
Jan 19, 2024 | 6.160 | 6.280 | 5.910 | 6.140 | 75,031 | +0.02(+0.33%) |
Jan 18, 2024 | 6.180 | 6.330 | 5.830 | 6.120 | 79,583 | -0.02(-0.33%) |
Jan 17, 2024 | 6.210 | 6.380 | 5.930 | 6.140 | 144,181 | -0.26(-4.06%) |
Jan 16, 2024 | 6.560 | 6.550 | 5.720 | 6.400 | 131,156 | -0.14(-2.14%) |
Jan 12, 2024 | 7.020 | 7.140 | 6.400 | 6.540 | 170,663 | -0.44(-6.30%) |
Jan 11, 2024 | 7.560 | 7.560 | 6.900 | 6.980 | 856,887 | -0.48(-6.43%) |
Jan 10, 2024 | 7.310 | 7.490 | 6.920 | 7.460 | 355,214 | +0.17(+2.33%) |
Jan 09, 2024 | 7.170 | 7.470 | 6.980 | 7.290 | 217,878 | +0.00(+0.00%) |
Jan 08, 2024 | 6.770 | 7.320 | 6.550 | 7.290 | 129,554 | +0.56(+8.32%) |
Jan 05, 2024 | 7.010 | 7.040 | 6.620 | 6.730 | 107,512 | -0.37(-5.21%) |
Jan 04, 2024 | 6.920 | 7.240 | 6.690 | 7.100 | 123,765 | +0.09(+1.28%) |
Jan 03, 2024 | 7.250 | 7.295 | 6.520 | 7.010 | 297,345 | -0.28(-3.84%) |
Jan 02, 2024 | 7.300 | 7.670 | 7.100 | 7.290 | 205,822 | -0.01(-0.14%) |
Dec 29, 2023 | 7.700 | 7.700 | 7.010 | 7.300 | 273,585 | -0.36(-4.70%) |
Dec 28, 2023 | 6.820 | 7.820 | 6.820 | 7.660 | 236,379 | +0.67(+9.59%) |
Dec 27, 2023 | 7.570 | 7.690 | 6.920 | 6.990 | 205,902 | -0.35(-4.77%) |
Dec 26, 2023 | 6.610 | 7.340 | 6.610 | 7.340 | 157,419 | +0.49(+7.15%) |
Dec 22, 2023 | 6.680 | 7.000 | 6.680 | 6.850 | 227,569 | +0.30(+4.58%) |
Dec 21, 2023 | 6.540 | 6.791 | 6.383 | 6.550 | 101,722 | +0.06(+0.92%) |
Dec 20, 2023 | 6.720 | 7.020 | 6.450 | 6.490 | 121,585 | -0.17(-2.63%) |
Dec 19, 2023 | 6.380 | 7.000 | 6.380 | 6.665 | 328,576 | +0.22(+3.49%) |
Dec 18, 2023 | 6.640 | 6.900 | 6.400 | 6.440 | 161,159 | -0.31(-4.59%) |
Dec 15, 2023 | 6.630 | 6.780 | 6.110 | 6.750 | 733,041 | +0.28(+4.33%) |
Dec 14, 2023 | 6.710 | 7.180 | 6.435 | 6.470 | 196,069 | -0.09(-1.37%) |
Dec 13, 2023 | 6.300 | 6.580 | 5.850 | 6.560 | 200,324 | +0.32(+5.13%) |
Dec 12, 2023 | 6.390 | 6.510 | 5.930 | 6.240 | 322,092 | -0.21(-3.26%) |
Dec 11, 2023 | 6.320 | 6.580 | 6.040 | 6.450 | 530,354 | +0.10(+1.57%) |
Dec 08, 2023 | 5.710 | 6.530 | 5.480 | 6.350 | 342,621 | +0.60(+10.43%) |
Dec 07, 2023 | 5.670 | 6.000 | 5.530 | 5.750 | 234,301 | +0.07(+1.23%) |
Dec 06, 2023 | 5.390 | 5.740 | 5.250 | 5.680 | 307,572 | +0.34(+6.37%) |
Dec 05, 2023 | 5.330 | 5.460 | 5.030 | 5.340 | 279,226 | +0.05(+0.95%) |
Dec 04, 2023 | 5.220 | 5.590 | 5.160 | 5.290 | 277,178 | -0.03(-0.56%) |
Dec 01, 2023 | 5.150 | 5.370 | 4.920 | 5.320 | 167,692 | +0.17(+3.30%) |
Nov 30, 2023 | 5.320 | 5.610 | 5.110 | 5.150 | 792,515 | -0.12(-2.28%) |
Nov 29, 2023 | 4.990 | 5.340 | 4.940 | 5.270 | 369,772 | +0.30(+6.04%) |
Nov 28, 2023 | 4.810 | 5.030 | 4.620 | 4.970 | 193,867 | +0.15(+3.11%) |
Nov 27, 2023 | 5.070 | 5.070 | 4.740 | 4.820 | 139,248 | -0.23(-4.55%) |
Nov 24, 2023 | 4.900 | 5.130 | 4.800 | 5.050 | 112,671 | +0.17(+3.48%) |
Nov 22, 2023 | 4.820 | 4.990 | 4.690 | 4.880 | 225,446 | +0.12(+2.52%) |
Nov 21, 2023 | 5.040 | 5.085 | 4.720 | 4.760 | 383,440 | -0.38(-7.39%) |
Nov 20, 2023 | 5.490 | 5.752 | 4.930 | 5.140 | 682,359 | +0.12(+2.39%) |
Nov 17, 2023 | 5.690 | 5.690 | 4.960 | 5.020 | 613,929 | -0.54(-9.71%) |
Nov 16, 2023 | 5.210 | 5.630 | 4.830 | 5.560 | 989,314 | +0.27(+5.10%) |
Nov 15, 2023 | 4.220 | 5.580 | 4.060 | 5.290 | 2,382,370 | +1.21(+29.66%) |
Nov 14, 2023 | 3.930 | 4.170 | 3.790 | 4.080 | 263,015 | +0.34(+9.09%) |
Nov 13, 2023 | 3.870 | 3.940 | 3.580 | 3.740 | 148,363 | -0.10(-2.60%) |
Nov 10, 2023 | 3.670 | 3.890 | 3.430 | 3.840 | 211,605 | +0.17(+4.77%) |
Nov 09, 2023 | 4.020 | 4.030 | 3.595 | 3.665 | 292,715 | -0.45(-10.83%) |
Nov 08, 2023 | 4.400 | 4.400 | 4.010 | 4.110 | 278,789 | -0.09(-2.14%) |
Nov 07, 2023 | 4.410 | 4.480 | 4.110 | 4.200 | 421,764 | -0.17(-3.89%) |
Nov 06, 2023 | 4.160 | 4.630 | 4.010 | 4.370 | 789,822 | +0.56(+14.70%) |
Nov 03, 2023 | 3.750 | 4.070 | 3.620 | 3.810 | 384,665 | +0.19(+5.25%) |
Nov 02, 2023 | 3.510 | 3.670 | 3.270 | 3.620 | 1,339,069 | +0.13(+3.72%) |