Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.550 | 6.660 | 6.410 | 6.410 | 483,087 | -0.14(-2.14%) |
Jan 30, 2024 | 6.730 | 6.800 | 6.530 | 6.550 | 605,928 | -0.19(-2.82%) |
Jan 29, 2024 | 6.830 | 6.830 | 6.500 | 6.740 | 739,620 | -0.03(-0.44%) |
Jan 26, 2024 | 6.760 | 6.820 | 6.690 | 6.770 | 269,316 | +0.01(+0.15%) |
Jan 25, 2024 | 6.750 | 6.910 | 6.652 | 6.760 | 464,775 | +0.13(+1.96%) |
Jan 24, 2024 | 6.730 | 6.730 | 6.380 | 6.630 | 695,545 | +0.09(+1.38%) |
Jan 23, 2024 | 6.620 | 6.690 | 6.445 | 6.540 | 374,753 | -0.02(-0.30%) |
Jan 22, 2024 | 6.450 | 6.620 | 6.430 | 6.560 | 394,202 | +0.01(+0.15%) |
Jan 19, 2024 | 6.630 | 6.630 | 6.400 | 6.550 | 336,874 | +0.01(+0.15%) |
Jan 18, 2024 | 6.520 | 6.570 | 6.435 | 6.540 | 383,141 | +0.03(+0.46%) |
Jan 17, 2024 | 6.400 | 6.540 | 6.329 | 6.510 | 464,971 | -0.05(-0.76%) |
Jan 16, 2024 | 6.550 | 6.710 | 6.490 | 6.560 | 336,692 | -0.17(-2.53%) |
Jan 12, 2024 | 6.820 | 6.990 | 6.680 | 6.730 | 382,100 | +0.15(+2.28%) |
Jan 11, 2024 | 6.610 | 6.680 | 6.470 | 6.580 | 604,358 | -0.01(-0.15%) |
Jan 10, 2024 | 6.610 | 6.690 | 6.550 | 6.590 | 204,880 | -0.07(-1.05%) |
Jan 09, 2024 | 6.840 | 6.840 | 6.620 | 6.660 | 346,379 | -0.16(-2.35%) |
Jan 08, 2024 | 6.760 | 6.870 | 6.730 | 6.820 | 219,344 | -0.12(-1.73%) |
Jan 05, 2024 | 6.920 | 7.100 | 6.770 | 6.940 | 473,690 | +0.06(+0.87%) |
Jan 04, 2024 | 6.840 | 6.920 | 6.783 | 6.880 | 232,155 | -0.03(-0.43%) |
Jan 03, 2024 | 6.870 | 6.950 | 6.750 | 6.910 | 323,658 | -0.16(-2.26%) |
Jan 02, 2024 | 7.140 | 7.250 | 7.005 | 7.070 | 267,475 | -0.14(-1.94%) |
Dec 29, 2023 | 7.260 | 7.320 | 7.140 | 7.210 | 287,826 | -0.14(-1.90%) |
Dec 28, 2023 | 7.490 | 7.600 | 7.300 | 7.350 | 471,357 | -0.29(-3.80%) |
Dec 27, 2023 | 7.630 | 7.850 | 7.610 | 7.640 | 460,116 | +0.05(+0.66%) |
Dec 26, 2023 | 7.610 | 7.650 | 7.470 | 7.590 | 180,799 | -0.02(-0.26%) |
Dec 22, 2023 | 7.830 | 7.960 | 7.590 | 7.610 | 412,762 | -0.08(-1.04%) |
Dec 21, 2023 | 7.670 | 7.750 | 7.542 | 7.690 | 303,224 | +0.15(+1.99%) |
Dec 20, 2023 | 7.950 | 7.980 | 7.530 | 7.540 | 484,935 | -0.40(-5.04%) |
Dec 19, 2023 | 7.830 | 8.120 | 7.770 | 7.940 | 671,423 | +0.16(+2.06%) |
Dec 18, 2023 | 7.720 | 7.840 | 7.540 | 7.780 | 244,918 | +0.05(+0.65%) |
Dec 15, 2023 | 7.580 | 7.850 | 7.500 | 7.730 | 475,855 | +0.05(+0.65%) |
Dec 14, 2023 | 7.500 | 7.870 | 7.500 | 7.680 | 602,556 | +0.25(+3.36%) |
Dec 13, 2023 | 6.820 | 7.465 | 6.780 | 7.430 | 537,459 | +0.61(+8.94%) |
Dec 12, 2023 | 7.280 | 7.280 | 6.810 | 6.820 | 487,698 | -0.45(-6.19%) |
Dec 11, 2023 | 7.350 | 7.350 | 7.060 | 7.270 | 662,108 | -0.30(-3.96%) |
Dec 08, 2023 | 7.430 | 7.710 | 7.370 | 7.570 | 540,058 | -0.03(-0.39%) |
Dec 07, 2023 | 7.420 | 7.630 | 7.210 | 7.600 | 373,118 | +0.21(+2.84%) |
Dec 06, 2023 | 7.480 | 7.600 | 7.330 | 7.390 | 306,572 | +0.11(+1.51%) |
Dec 05, 2023 | 7.340 | 7.400 | 7.195 | 7.280 | 412,118 | -0.14(-1.89%) |
Dec 04, 2023 | 7.490 | 7.540 | 7.190 | 7.420 | 695,760 | -0.26(-3.39%) |
Dec 01, 2023 | 7.650 | 7.760 | 7.560 | 7.680 | 423,402 | +0.00(+0.00%) |
Nov 30, 2023 | 7.580 | 7.710 | 7.430 | 7.680 | 459,670 | -0.03(-0.39%) |
Nov 29, 2023 | 7.620 | 7.810 | 7.540 | 7.710 | 393,932 | +0.09(+1.18%) |
Nov 28, 2023 | 7.460 | 7.755 | 7.340 | 7.620 | 545,916 | +0.27(+3.67%) |
Nov 27, 2023 | 7.490 | 7.500 | 7.240 | 7.350 | 419,569 | +0.07(+0.96%) |
Nov 24, 2023 | 7.060 | 7.440 | 7.060 | 7.280 | 294,550 | +0.13(+1.82%) |
Nov 22, 2023 | 7.500 | 7.579 | 7.015 | 7.150 | 916,701 | -0.40(-5.30%) |
Nov 21, 2023 | 7.650 | 7.900 | 7.520 | 7.550 | 536,756 | +0.02(+0.27%) |
Nov 20, 2023 | 7.350 | 7.540 | 7.280 | 7.530 | 327,185 | +0.10(+1.35%) |
Nov 17, 2023 | 7.520 | 7.610 | 7.270 | 7.430 | 288,061 | +0.00(+0.00%) |
Nov 16, 2023 | 7.430 | 7.800 | 7.400 | 7.430 | 549,954 | +0.08(+1.09%) |
Nov 15, 2023 | 7.300 | 7.540 | 7.210 | 7.350 | 469,388 | -0.11(-1.47%) |
Nov 14, 2023 | 6.750 | 7.550 | 6.750 | 7.460 | 765,203 | +0.89(+13.55%) |
Nov 13, 2023 | 6.740 | 6.810 | 6.515 | 6.570 | 429,991 | -0.22(-3.24%) |
Nov 10, 2023 | 6.840 | 6.900 | 6.560 | 6.790 | 403,798 | -0.14(-2.02%) |
Nov 09, 2023 | 6.400 | 7.340 | 6.400 | 6.930 | 724,926 | +0.58(+9.13%) |
Nov 08, 2023 | 6.280 | 6.490 | 6.270 | 6.350 | 499,792 | -0.03(-0.47%) |
Nov 07, 2023 | 6.560 | 6.595 | 6.270 | 6.380 | 566,134 | -0.33(-4.92%) |
Nov 06, 2023 | 7.050 | 7.110 | 6.675 | 6.710 | 385,074 | -0.41(-5.76%) |
Nov 03, 2023 | 6.750 | 7.200 | 6.735 | 7.120 | 622,331 | +0.46(+6.91%) |
Nov 02, 2023 | 6.700 | 6.780 | 6.437 | 6.660 | 481,595 | +0.11(+1.68%) |