Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.660 | 7.730 | 7.390 | 7.570 | 12,901 | -0.05(-0.66%) |
Jan 30, 2024 | 7.630 | 8.080 | 7.500 | 7.620 | 21,755 | +0.10(+1.33%) |
Jan 29, 2024 | 7.590 | 7.590 | 7.301 | 7.520 | 9,127 | +0.08(+1.08%) |
Jan 26, 2024 | 7.650 | 7.650 | 7.270 | 7.440 | 13,337 | -0.11(-1.46%) |
Jan 25, 2024 | 7.530 | 7.900 | 7.530 | 7.550 | 13,714 | +0.11(+1.48%) |
Jan 24, 2024 | 7.650 | 7.715 | 7.390 | 7.440 | 13,803 | +0.06(+0.81%) |
Jan 23, 2024 | 7.460 | 7.816 | 7.248 | 7.380 | 21,066 | +0.15(+2.07%) |
Jan 22, 2024 | 6.970 | 7.900 | 6.830 | 7.230 | 77,031 | +0.60(+9.05%) |
Jan 19, 2024 | 6.530 | 6.887 | 6.520 | 6.630 | 9,475 | +0.04(+0.61%) |
Jan 18, 2024 | 6.910 | 7.190 | 6.590 | 6.590 | 35,373 | -0.05(-0.75%) |
Jan 17, 2024 | 6.650 | 6.980 | 6.565 | 6.640 | 27,595 | +0.16(+2.47%) |
Jan 16, 2024 | 6.250 | 6.950 | 6.250 | 6.480 | 58,816 | +0.31(+5.02%) |
Jan 12, 2024 | 6.130 | 6.230 | 6.100 | 6.170 | 10,797 | +0.08(+1.31%) |
Jan 11, 2024 | 6.110 | 6.230 | 6.000 | 6.090 | 52,281 | -0.02(-0.33%) |
Jan 10, 2024 | 6.150 | 6.230 | 5.890 | 6.110 | 11,903 | +0.12(+2.01%) |
Jan 09, 2024 | 5.900 | 6.120 | 5.820 | 5.990 | 12,815 | +0.16(+2.74%) |
Jan 08, 2024 | 5.940 | 6.230 | 5.830 | 5.830 | 18,970 | -0.13(-2.13%) |
Jan 05, 2024 | 5.920 | 6.324 | 5.920 | 5.957 | 5,621 | -0.23(-3.77%) |
Jan 04, 2024 | 6.200 | 6.280 | 5.994 | 6.190 | 6,823 | +0.02(+0.32%) |
Jan 03, 2024 | 6.000 | 6.340 | 5.855 | 6.170 | 15,367 | +0.20(+3.35%) |
Jan 02, 2024 | 5.770 | 5.973 | 5.710 | 5.970 | 8,023 | +0.02(+0.30%) |
Dec 29, 2023 | 5.740 | 6.000 | 5.550 | 5.952 | 16,050 | +0.30(+5.34%) |
Dec 28, 2023 | 5.800 | 6.250 | 5.510 | 5.650 | 63,247 | +0.24(+4.44%) |
Dec 27, 2023 | 5.450 | 5.500 | 5.250 | 5.410 | 15,678 | -0.16(-2.87%) |
Dec 26, 2023 | 5.610 | 5.706 | 5.450 | 5.570 | 10,071 | -0.15(-2.62%) |
Dec 22, 2023 | 5.740 | 5.750 | 5.465 | 5.720 | 11,775 | -0.13(-2.22%) |
Dec 21, 2023 | 5.700 | 5.910 | 5.510 | 5.850 | 11,077 | +0.07(+1.21%) |
Dec 20, 2023 | 5.910 | 5.910 | 5.470 | 5.780 | 5,253 | +0.06(+1.05%) |
Dec 19, 2023 | 5.460 | 5.980 | 5.327 | 5.720 | 8,055 | +0.16(+2.88%) |
Dec 18, 2023 | 5.210 | 5.610 | 5.210 | 5.560 | 12,073 | +0.24(+4.51%) |
Dec 15, 2023 | 5.500 | 5.695 | 5.320 | 5.320 | 19,499 | -0.32(-5.67%) |
Dec 14, 2023 | 5.330 | 5.820 | 5.257 | 5.640 | 12,304 | +0.31(+5.82%) |
Dec 13, 2023 | 5.200 | 5.700 | 5.200 | 5.330 | 40,333 | +0.13(+2.50%) |
Dec 12, 2023 | 5.320 | 5.680 | 5.200 | 5.200 | 14,884 | -0.20(-3.71%) |
Dec 11, 2023 | 5.550 | 5.680 | 5.300 | 5.400 | 13,714 | -0.15(-2.70%) |
Dec 08, 2023 | 5.560 | 5.560 | 5.266 | 5.550 | 6,409 | -0.02(-0.45%) |
Dec 07, 2023 | 5.377 | 5.681 | 5.290 | 5.575 | 9,103 | +0.03(+0.48%) |
Dec 06, 2023 | 5.390 | 5.550 | 5.350 | 5.548 | 9,617 | +0.21(+4.03%) |
Dec 05, 2023 | 5.795 | 5.795 | 5.020 | 5.333 | 15,378 | -0.51(-8.68%) |
Dec 04, 2023 | 5.960 | 5.961 | 5.620 | 5.840 | 9,489 | -0.04(-0.68%) |
Dec 01, 2023 | 5.590 | 5.952 | 5.590 | 5.880 | 6,514 | +0.26(+4.63%) |
Nov 30, 2023 | 5.910 | 5.905 | 5.600 | 5.620 | 11,679 | -0.11(-1.92%) |
Nov 29, 2023 | 5.980 | 6.310 | 5.720 | 5.730 | 15,296 | -0.10(-1.72%) |
Nov 28, 2023 | 5.800 | 5.986 | 5.655 | 5.830 | 11,553 | +0.21(+3.74%) |
Nov 27, 2023 | 5.700 | 5.800 | 5.610 | 5.620 | 7,899 | +0.06(+1.08%) |
Nov 24, 2023 | 5.650 | 5.700 | 5.520 | 5.560 | 4,078 | +0.06(+1.09%) |
Nov 22, 2023 | 6.010 | 6.010 | 5.480 | 5.500 | 23,092 | -0.51(-8.49%) |
Nov 21, 2023 | 6.120 | 6.152 | 6.010 | 6.010 | 6,903 | -0.10(-1.64%) |
Nov 20, 2023 | 6.110 | 6.140 | 6.100 | 6.110 | 2,171 | -0.03(-0.49%) |
Nov 17, 2023 | 6.158 | 6.380 | 6.000 | 6.140 | 17,665 | +0.07(+1.15%) |
Nov 16, 2023 | 6.110 | 6.300 | 6.000 | 6.070 | 17,124 | -0.16(-2.59%) |
Nov 15, 2023 | 5.650 | 6.232 | 5.650 | 6.232 | 7,713 | +0.45(+7.80%) |
Nov 14, 2023 | 5.540 | 5.845 | 5.540 | 5.781 | 20,827 | +0.18(+3.23%) |
Nov 13, 2023 | 5.790 | 5.880 | 5.600 | 5.600 | 5,853 | -0.14(-2.44%) |
Nov 10, 2023 | 5.840 | 5.970 | 5.520 | 5.740 | 5,550 | -0.19(-3.19%) |
Nov 09, 2023 | 6.310 | 6.310 | 5.832 | 5.929 | 10,489 | +0.16(+2.76%) |
Nov 08, 2023 | 5.680 | 5.971 | 5.520 | 5.770 | 9,446 | +0.02(+0.35%) |
Nov 07, 2023 | 6.120 | 6.120 | 5.730 | 5.750 | 15,033 | -0.38(-6.20%) |
Nov 06, 2023 | 6.380 | 6.380 | 6.120 | 6.130 | 8,150 | -0.05(-0.81%) |
Nov 03, 2023 | 6.174 | 6.700 | 6.174 | 6.180 | 25,340 | -0.17(-2.68%) |
Nov 02, 2023 | 6.330 | 6.350 | 6.110 | 6.350 | 17,276 | +0.17(+2.75%) |