Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.240 | 7.240 | 6.690 | 6.690 | 612 | -0.40(-5.71%) |
Jan 30, 2024 | 7.000 | 7.100 | 7.000 | 7.095 | 1,525 | +0.21(+2.98%) |
Jan 29, 2024 | 6.840 | 6.900 | 6.840 | 6.890 | 2,075 | +0.38(+5.87%) |
Jan 26, 2024 | 6.230 | 6.600 | 6.230 | 6.508 | 2,170 | +0.05(+0.74%) |
Jan 25, 2024 | 6.000 | 6.460 | 6.000 | 6.460 | 1,962 | +0.46(+7.67%) |
Jan 24, 2024 | 6.430 | 6.500 | 6.000 | 6.000 | 2,162 | -0.25(-4.00%) |
Jan 23, 2024 | 5.790 | 6.250 | 5.790 | 6.250 | 2,775 | +0.19(+3.14%) |
Jan 22, 2024 | 6.300 | 6.760 | 6.060 | 6.060 | 5,547 | -0.34(-5.31%) |
Jan 19, 2024 | 6.840 | 6.840 | 6.015 | 6.400 | 25,831 | -0.52(-7.51%) |
Jan 18, 2024 | 7.180 | 7.180 | 6.720 | 6.920 | 5,951 | -0.29(-4.08%) |
Jan 17, 2024 | 7.250 | 7.250 | 7.214 | 7.214 | 394 | +0.06(+0.90%) |
Jan 16, 2024 | 7.490 | 7.490 | 7.150 | 7.150 | 764 | -0.43(-5.67%) |
Jan 12, 2024 | 7.690 | 7.740 | 7.310 | 7.580 | 17,535 | +0.48(+6.76%) |
Jan 11, 2024 | 6.700 | 7.100 | 6.700 | 7.100 | 4,530 | +0.35(+5.18%) |
Jan 10, 2024 | 6.850 | 6.850 | 6.590 | 6.750 | 9,454 | -0.15(-2.17%) |
Jan 09, 2024 | 6.721 | 7.000 | 6.721 | 6.900 | 5,857 | +0.15(+2.22%) |
Jan 08, 2024 | 6.730 | 6.900 | 6.710 | 6.750 | 16,110 | -0.08(-1.10%) |
Jan 05, 2024 | 6.360 | 6.900 | 6.360 | 6.825 | 6,653 | -0.17(-2.49%) |
Jan 04, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 212 | +0.00(+0.00%) |
Jan 03, 2024 | 6.640 | 7.030 | 6.640 | 7.000 | 6,017 | +0.17(+2.49%) |
Jan 02, 2024 | 6.540 | 7.000 | 6.540 | 6.830 | 6,882 | +0.35(+5.40%) |
Dec 29, 2023 | 6.350 | 6.614 | 6.350 | 6.480 | 9,021 | +0.02(+0.31%) |
Dec 28, 2023 | 6.520 | 6.520 | 6.430 | 6.460 | 27,910 | -0.01(-0.15%) |
Dec 27, 2023 | 6.560 | 6.560 | 6.390 | 6.470 | 11,242 | +0.01(+0.15%) |
Dec 26, 2023 | 6.350 | 6.505 | 6.350 | 6.460 | 9,984 | +0.11(+1.73%) |
Dec 22, 2023 | 6.430 | 6.700 | 6.350 | 6.350 | 6,527 | -0.16(-2.46%) |
Dec 21, 2023 | 6.620 | 6.650 | 6.505 | 6.510 | 6,430 | +0.10(+1.56%) |
Dec 20, 2023 | 6.590 | 6.600 | 6.410 | 6.410 | 8,868 | -0.09(-1.38%) |
Dec 19, 2023 | 6.680 | 6.680 | 6.500 | 6.500 | 7,595 | -0.02(-0.31%) |
Dec 18, 2023 | 6.630 | 6.779 | 6.460 | 6.520 | 14,160 | -0.16(-2.40%) |
Dec 15, 2023 | 5.390 | 6.980 | 5.390 | 6.680 | 21,339 | +1.29(+23.93%) |
Dec 14, 2023 | 5.200 | 5.500 | 5.200 | 5.390 | 22,084 | +0.20(+3.85%) |
Dec 13, 2023 | 5.040 | 5.250 | 5.040 | 5.190 | 9,503 | +0.07(+1.37%) |
Dec 12, 2023 | 5.010 | 5.200 | 5.010 | 5.120 | 21,816 | +0.01(+0.20%) |
Dec 11, 2023 | 5.200 | 5.340 | 4.900 | 5.110 | 19,796 | +0.07(+1.39%) |
Dec 08, 2023 | 5.000 | 5.150 | 5.000 | 5.040 | 33,709 | -0.03(-0.49%) |
Dec 07, 2023 | 5.120 | 5.140 | 4.850 | 5.065 | 17,291 | -0.05(-1.07%) |
Dec 06, 2023 | 5.200 | 5.200 | 5.000 | 5.120 | 17,060 | +0.00(+0.00%) |
Dec 05, 2023 | 5.360 | 5.360 | 5.000 | 5.120 | 9,287 | -0.08(-1.54%) |
Dec 04, 2023 | 5.410 | 5.410 | 5.200 | 5.200 | 401 | +0.00(+0.00%) |
Dec 01, 2023 | 5.450 | 5.450 | 5.200 | 5.200 | 1,062 | -0.14(-2.56%) |
Nov 30, 2023 | 5.200 | 5.337 | 5.200 | 5.337 | 894 | +0.04(+0.69%) |
Nov 29, 2023 | 5.470 | 5.470 | 5.210 | 5.300 | 3,124 | +0.09(+1.73%) |
Nov 28, 2023 | 5.300 | 5.367 | 5.210 | 5.210 | 772 | +0.13(+2.56%) |
Nov 27, 2023 | 4.747 | 5.080 | 4.747 | 5.080 | 1,303 | -0.17(-3.24%) |
Nov 24, 2023 | 5.250 | 5.640 | 5.250 | 5.250 | 2,949 | +0.34(+6.92%) |
Nov 22, 2023 | 4.900 | 4.960 | 4.730 | 4.910 | 4,332 | +0.39(+8.63%) |
Nov 21, 2023 | 4.500 | 4.900 | 4.320 | 4.520 | 9,467 | -0.35(-7.19%) |
Nov 20, 2023 | 4.800 | 4.890 | 4.500 | 4.870 | 2,339 | -0.03(-0.61%) |
Nov 17, 2023 | 4.560 | 5.000 | 4.460 | 4.900 | 8,141 | +0.11(+2.30%) |
Nov 16, 2023 | 5.460 | 5.480 | 4.790 | 4.790 | 3,519 | -0.67(-12.27%) |
Nov 15, 2023 | 5.240 | 5.655 | 5.125 | 5.460 | 2,244 | +0.19(+3.61%) |
Nov 14, 2023 | 5.270 | 5.270 | 5.270 | 5.270 | 261 | +0.02(+0.38%) |
Nov 13, 2023 | 5.070 | 5.250 | 4.810 | 5.250 | 6,553 | +0.00(+0.00%) |
Nov 10, 2023 | 5.000 | 5.380 | 4.970 | 5.250 | 11,001 | +0.22(+4.37%) |
Nov 09, 2023 | 5.715 | 5.715 | 5.030 | 5.030 | 1,139 | -0.21(-4.01%) |
Nov 08, 2023 | 4.600 | 5.370 | 4.600 | 5.240 | 8,007 | +0.57(+12.21%) |
Nov 07, 2023 | 4.740 | 4.870 | 4.650 | 4.670 | 10,432 | +0.07(+1.52%) |
Nov 06, 2023 | 4.540 | 4.763 | 4.430 | 4.600 | 13,269 | +0.23(+5.26%) |
Nov 03, 2023 | 4.520 | 4.520 | 4.330 | 4.370 | 4,704 | +0.04(+0.92%) |
Nov 02, 2023 | 4.840 | 4.840 | 4.330 | 4.330 | 2,360 | -0.22(-4.84%) |