Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.570 | 6.780 | 6.510 | 6.560 | 210,515 | +0.00(+0.00%) |
Jan 30, 2024 | 6.820 | 6.820 | 6.550 | 6.560 | 283,065 | -0.24(-3.53%) |
Jan 29, 2024 | 6.860 | 6.930 | 6.770 | 6.800 | 198,314 | -0.12(-1.73%) |
Jan 26, 2024 | 6.890 | 6.940 | 6.870 | 6.920 | 82,762 | -0.03(-0.43%) |
Jan 25, 2024 | 6.710 | 7.000 | 6.710 | 6.950 | 168,569 | +0.27(+4.04%) |
Jan 24, 2024 | 6.780 | 6.880 | 6.680 | 6.680 | 153,428 | -0.12(-1.76%) |
Jan 23, 2024 | 6.830 | 6.850 | 6.750 | 6.800 | 146,656 | -0.03(-0.44%) |
Jan 22, 2024 | 6.930 | 6.940 | 6.800 | 6.830 | 197,378 | -0.03(-0.44%) |
Jan 19, 2024 | 6.820 | 6.890 | 6.820 | 6.860 | 87,519 | +0.04(+0.59%) |
Jan 18, 2024 | 6.860 | 6.880 | 6.740 | 6.820 | 150,953 | -0.04(-0.58%) |
Jan 17, 2024 | 6.850 | 6.910 | 6.750 | 6.860 | 204,361 | -0.10(-1.44%) |
Jan 16, 2024 | 7.100 | 7.100 | 6.910 | 6.960 | 225,212 | -0.24(-3.33%) |
Jan 15, 2024 | 7.140 | 7.200 | 7.070 | 7.200 | 45,801 | +0.13(+1.84%) |
Jan 12, 2024 | 7.040 | 7.190 | 7.030 | 7.070 | 251,151 | +0.10(+1.43%) |
Jan 11, 2024 | 7.020 | 7.030 | 6.900 | 6.970 | 287,926 | -0.08(-1.13%) |
Jan 10, 2024 | 7.110 | 7.130 | 7.010 | 7.050 | 221,381 | -0.06(-0.84%) |
Jan 09, 2024 | 7.100 | 7.140 | 7.050 | 7.110 | 63,442 | +0.00(+0.00%) |
Jan 08, 2024 | 7.010 | 7.110 | 7.000 | 7.110 | 178,017 | +0.09(+1.28%) |
Jan 05, 2024 | 7.050 | 7.060 | 6.980 | 7.020 | 177,168 | -0.06(-0.85%) |
Jan 04, 2024 | 7.090 | 7.180 | 7.020 | 7.080 | 170,668 | +0.01(+0.14%) |
Jan 03, 2024 | 7.100 | 7.140 | 7.000 | 7.070 | 131,317 | -0.08(-1.12%) |
Jan 02, 2024 | 7.030 | 7.330 | 6.900 | 7.150 | 357,447 | +0.19(+2.73%) |
Dec 29, 2023 | 6.960 | 0 | -0.03(-0.43%) | |||
Dec 28, 2023 | 7.050 | 7.060 | 6.940 | 6.990 | 252,794 | -0.03(-0.43%) |
Dec 27, 2023 | 7.090 | 7.090 | 6.970 | 7.020 | 155,465 | -0.01(-0.14%) |
Dec 22, 2023 | 7.030 | 0 | +0.03(+0.43%) | |||
Dec 21, 2023 | 6.910 | 7.000 | 6.910 | 7.000 | 126,634 | +0.09(+1.30%) |
Dec 20, 2023 | 7.110 | 7.140 | 6.870 | 6.910 | 331,918 | -0.16(-2.26%) |
Dec 19, 2023 | 6.870 | 7.080 | 6.860 | 7.070 | 280,163 | +0.23(+3.36%) |
Dec 18, 2023 | 6.900 | 6.910 | 6.700 | 6.840 | 264,328 | -0.03(-0.44%) |
Dec 15, 2023 | 6.700 | 7.000 | 6.680 | 6.870 | 776,424 | +0.19(+2.84%) |
Dec 14, 2023 | 6.480 | 6.730 | 6.420 | 6.680 | 526,244 | +0.32(+5.03%) |
Dec 13, 2023 | 6.200 | 6.400 | 6.060 | 6.360 | 537,273 | +0.21(+3.41%) |
Dec 12, 2023 | 6.200 | 6.200 | 6.150 | 6.150 | 138,114 | -0.05(-0.81%) |
Dec 11, 2023 | 6.210 | 6.240 | 6.100 | 6.200 | 284,828 | -0.09(-1.43%) |
Dec 08, 2023 | 6.080 | 6.290 | 6.080 | 6.290 | 253,555 | +0.22(+3.62%) |
Dec 07, 2023 | 5.860 | 6.140 | 5.850 | 6.070 | 342,068 | +0.21(+3.58%) |
Dec 06, 2023 | 5.680 | 6.010 | 5.680 | 5.860 | 304,337 | +0.18(+3.17%) |
Dec 05, 2023 | 5.470 | 5.780 | 5.470 | 5.680 | 221,705 | +0.12(+2.16%) |
Dec 04, 2023 | 5.630 | 5.740 | 5.500 | 5.560 | 237,511 | -0.07(-1.24%) |
Dec 01, 2023 | 5.370 | 5.630 | 5.340 | 5.630 | 535,782 | +0.19(+3.49%) |
Nov 30, 2023 | 5.700 | 5.700 | 5.380 | 5.440 | 393,063 | -0.26(-4.56%) |
Nov 29, 2023 | 5.870 | 5.900 | 5.670 | 5.700 | 244,737 | -0.14(-2.40%) |
Nov 28, 2023 | 5.800 | 5.960 | 5.740 | 5.840 | 384,426 | +0.09(+1.57%) |
Nov 27, 2023 | 5.740 | 5.950 | 5.690 | 5.750 | 245,876 | -0.05(-0.86%) |
Nov 24, 2023 | 5.700 | 5.950 | 5.690 | 5.800 | 409,334 | +0.15(+2.65%) |
Nov 23, 2023 | 5.580 | 5.670 | 5.580 | 5.650 | 66,242 | +0.03(+0.53%) |
Nov 22, 2023 | 5.520 | 5.670 | 5.490 | 5.620 | 362,643 | +0.12(+2.18%) |
Nov 21, 2023 | 5.660 | 5.670 | 5.470 | 5.500 | 359,095 | -0.04(-0.72%) |
Nov 20, 2023 | 5.570 | 5.610 | 5.490 | 5.540 | 176,468 | -0.01(-0.18%) |
Nov 17, 2023 | 5.690 | 5.690 | 5.440 | 5.550 | 247,936 | +0.03(+0.54%) |
Nov 16, 2023 | 5.930 | 6.010 | 5.510 | 5.520 | 216,450 | -0.34(-5.80%) |
Nov 15, 2023 | 5.590 | 5.920 | 5.480 | 5.860 | 1,197,375 | +0.36(+6.55%) |
Nov 14, 2023 | 5.530 | 5.720 | 5.390 | 5.500 | 953,569 | -0.10(-1.79%) |
Nov 13, 2023 | 5.600 | 5.640 | 5.540 | 5.600 | 513,216 | -0.04(-0.71%) |
Nov 10, 2023 | 5.500 | 5.650 | 5.400 | 5.640 | 1,283,325 | +0.13(+2.36%) |
Nov 09, 2023 | 5.500 | 5.750 | 5.450 | 5.510 | 279,026 | +0.08(+1.47%) |
Nov 08, 2023 | 5.590 | 5.590 | 5.310 | 5.430 | 319,720 | -0.33(-5.73%) |
Nov 07, 2023 | 5.840 | 5.850 | 5.740 | 5.760 | 65,688 | -0.06(-1.03%) |
Nov 06, 2023 | 6.030 | 6.030 | 5.810 | 5.820 | 77,809 | -0.11(-1.85%) |
Nov 03, 2023 | 5.620 | 6.030 | 5.620 | 5.930 | 146,078 | +0.31(+5.52%) |
Nov 02, 2023 | 5.470 | 5.710 | 5.470 | 5.620 | 215,830 | +0.24(+4.46%) |