Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.840 | 6.930 | 6.730 | 6.770 | 591,449 | -0.05(-0.73%) |
Jan 30, 2024 | 6.760 | 6.870 | 6.690 | 6.820 | 468,626 | +0.07(+1.04%) |
Jan 29, 2024 | 6.680 | 6.790 | 6.480 | 6.750 | 314,765 | -0.10(-1.46%) |
Jan 26, 2024 | 6.840 | 6.935 | 6.750 | 6.850 | 558,265 | +0.03(+0.44%) |
Jan 25, 2024 | 6.620 | 6.820 | 6.600 | 6.820 | 551,935 | +0.28(+4.28%) |
Jan 24, 2024 | 6.730 | 6.810 | 6.500 | 6.540 | 371,590 | -0.10(-1.51%) |
Jan 23, 2024 | 6.670 | 6.740 | 6.550 | 6.640 | 354,056 | -0.01(-0.15%) |
Jan 22, 2024 | 6.700 | 6.860 | 6.580 | 6.650 | 331,589 | -0.05(-0.75%) |
Jan 19, 2024 | 6.640 | 6.720 | 6.500 | 6.700 | 658,760 | +0.09(+1.36%) |
Jan 18, 2024 | 6.830 | 6.860 | 6.590 | 6.610 | 578,585 | -0.19(-2.79%) |
Jan 17, 2024 | 6.810 | 6.810 | 6.635 | 6.800 | 532,695 | -0.11(-1.59%) |
Jan 16, 2024 | 7.150 | 7.130 | 6.895 | 6.910 | 657,108 | -0.35(-4.82%) |
Jan 12, 2024 | 7.220 | 7.311 | 7.180 | 7.260 | 350,596 | +0.07(+0.97%) |
Jan 11, 2024 | 7.390 | 7.390 | 7.040 | 7.190 | 550,409 | -0.18(-2.44%) |
Jan 10, 2024 | 7.270 | 7.405 | 7.240 | 7.370 | 323,674 | +0.10(+1.38%) |
Jan 09, 2024 | 7.420 | 7.470 | 7.250 | 7.270 | 490,143 | -0.25(-3.32%) |
Jan 08, 2024 | 7.520 | 7.630 | 7.440 | 7.520 | 352,687 | +0.01(+0.13%) |
Jan 05, 2024 | 7.470 | 7.700 | 7.470 | 7.510 | 431,972 | -0.01(-0.13%) |
Jan 04, 2024 | 7.570 | 7.600 | 7.360 | 7.520 | 352,591 | -0.06(-0.79%) |
Jan 03, 2024 | 7.500 | 7.600 | 7.420 | 7.580 | 586,595 | +0.03(+0.40%) |
Jan 02, 2024 | 7.630 | 7.790 | 7.471 | 7.550 | 620,909 | -0.11(-1.44%) |
Dec 29, 2023 | 7.650 | 7.720 | 7.540 | 7.660 | 1,012,047 | +0.01(+0.13%) |
Dec 28, 2023 | 7.620 | 7.670 | 7.565 | 7.650 | 977,516 | -0.01(-0.13%) |
Dec 27, 2023 | 7.680 | 7.690 | 7.580 | 7.660 | 842,412 | +0.05(+0.66%) |
Dec 26, 2023 | 7.490 | 7.629 | 7.410 | 7.610 | 250,208 | +0.12(+1.60%) |
Dec 22, 2023 | 7.540 | 7.635 | 7.460 | 7.490 | 834,306 | +0.02(+0.27%) |
Dec 21, 2023 | 7.340 | 7.480 | 7.285 | 7.470 | 608,355 | +0.13(+1.77%) |
Dec 20, 2023 | 7.500 | 7.620 | 7.340 | 7.340 | 674,535 | -0.12(-1.61%) |
Dec 19, 2023 | 7.250 | 7.470 | 7.250 | 7.460 | 620,307 | +0.25(+3.47%) |
Dec 18, 2023 | 7.200 | 7.340 | 7.150 | 7.210 | 548,158 | +0.05(+0.70%) |
Dec 15, 2023 | 7.250 | 7.280 | 7.035 | 7.160 | 1,288,496 | -0.07(-0.97%) |
Dec 14, 2023 | 7.100 | 7.270 | 7.100 | 7.230 | 648,656 | +0.21(+2.99%) |
Dec 13, 2023 | 6.800 | 7.040 | 6.630 | 7.020 | 858,265 | +0.22(+3.24%) |
Dec 12, 2023 | 6.870 | 6.870 | 6.665 | 6.800 | 432,291 | -0.05(-0.73%) |
Dec 11, 2023 | 6.820 | 6.890 | 6.730 | 6.850 | 310,399 | -0.06(-0.87%) |
Dec 08, 2023 | 6.910 | 6.930 | 6.740 | 6.910 | 332,638 | +0.04(+0.58%) |
Dec 07, 2023 | 6.800 | 6.990 | 6.720 | 6.870 | 808,803 | +0.10(+1.48%) |
Dec 06, 2023 | 6.740 | 6.855 | 6.620 | 6.770 | 474,349 | +0.04(+0.59%) |
Dec 05, 2023 | 6.650 | 6.840 | 6.600 | 6.730 | 696,434 | +0.09(+1.36%) |
Dec 04, 2023 | 6.510 | 6.710 | 6.430 | 6.640 | 480,597 | +0.06(+0.91%) |
Dec 01, 2023 | 6.410 | 6.580 | 6.285 | 6.580 | 400,555 | +0.14(+2.17%) |
Nov 30, 2023 | 6.380 | 6.480 | 6.320 | 6.440 | 637,325 | +0.06(+0.94%) |
Nov 29, 2023 | 6.210 | 6.450 | 6.150 | 6.380 | 623,367 | +0.16(+2.57%) |
Nov 28, 2023 | 5.910 | 6.240 | 5.830 | 6.220 | 716,976 | +0.36(+6.14%) |
Nov 27, 2023 | 6.150 | 6.150 | 5.840 | 5.860 | 412,783 | -0.26(-4.25%) |
Nov 24, 2023 | 6.200 | 6.220 | 6.080 | 6.120 | 237,432 | -0.11(-1.77%) |
Nov 22, 2023 | 6.320 | 6.440 | 6.135 | 6.230 | 475,497 | -0.09(-1.42%) |
Nov 21, 2023 | 6.500 | 6.770 | 6.295 | 6.320 | 585,825 | -0.12(-1.86%) |
Nov 20, 2023 | 6.470 | 6.900 | 6.101 | 6.440 | 1,437,162 | +0.51(+8.60%) |
Nov 17, 2023 | 5.930 | 5.970 | 5.745 | 5.930 | 469,223 | +0.03(+0.51%) |
Nov 16, 2023 | 6.000 | 6.045 | 5.860 | 5.900 | 335,213 | -0.08(-1.34%) |
Nov 15, 2023 | 6.000 | 6.170 | 5.930 | 5.980 | 692,973 | -0.02(-0.33%) |
Nov 14, 2023 | 5.950 | 6.100 | 5.880 | 6.000 | 1,059,897 | +0.24(+4.17%) |
Nov 13, 2023 | 5.670 | 5.875 | 5.670 | 5.760 | 366,551 | +0.02(+0.35%) |
Nov 10, 2023 | 5.840 | 5.910 | 5.725 | 5.740 | 453,945 | -0.11(-1.88%) |
Nov 09, 2023 | 5.920 | 6.030 | 5.830 | 5.850 | 403,284 | -0.13(-2.17%) |
Nov 08, 2023 | 5.990 | 6.065 | 5.915 | 5.980 | 763,555 | +0.04(+0.67%) |
Nov 07, 2023 | 5.890 | 5.970 | 5.790 | 5.940 | 570,733 | +0.07(+1.19%) |
Nov 06, 2023 | 6.000 | 6.080 | 5.870 | 5.870 | 422,954 | -0.12(-2.00%) |
Nov 03, 2023 | 6.240 | 6.270 | 5.970 | 5.990 | 849,892 | -0.10(-1.64%) |
Nov 02, 2023 | 5.710 | 6.150 | 5.690 | 6.090 | 1,205,708 | +0.47(+8.36%) |