Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.076 | 8.076 | 7.350 | 7.600 | 13,288 | -0.24(-3.06%) |
Jan 30, 2024 | 8.430 | 8.430 | 7.800 | 7.840 | 10,298 | +0.19(+2.48%) |
Jan 29, 2024 | 7.620 | 7.650 | 7.620 | 7.650 | 1,373 | +0.16(+2.14%) |
Jan 26, 2024 | 7.660 | 7.801 | 7.440 | 7.490 | 10,176 | +0.09(+1.22%) |
Jan 25, 2024 | 7.380 | 7.490 | 7.160 | 7.400 | 10,676 | -0.49(-6.16%) |
Jan 24, 2024 | 7.810 | 7.886 | 7.800 | 7.886 | 2,527 | +0.32(+4.17%) |
Jan 23, 2024 | 7.560 | 7.800 | 7.410 | 7.570 | 8,876 | +0.07(+0.93%) |
Jan 22, 2024 | 7.290 | 8.080 | 6.550 | 7.500 | 40,576 | +0.04(+0.54%) |
Jan 19, 2024 | 7.660 | 7.850 | 7.290 | 7.460 | 32,699 | -0.33(-4.24%) |
Jan 18, 2024 | 7.810 | 8.962 | 7.450 | 7.790 | 23,683 | +0.05(+0.65%) |
Jan 17, 2024 | 7.800 | 7.800 | 7.710 | 7.740 | 1,416 | -0.10(-1.28%) |
Jan 16, 2024 | 7.640 | 7.840 | 7.582 | 7.840 | 3,995 | -0.01(-0.13%) |
Jan 12, 2024 | 7.600 | 7.850 | 7.600 | 7.850 | 3,507 | +0.17(+2.21%) |
Jan 11, 2024 | 7.600 | 7.767 | 7.485 | 7.680 | 9,204 | +0.10(+1.32%) |
Jan 10, 2024 | 7.660 | 7.960 | 7.270 | 7.580 | 12,679 | -0.07(-0.92%) |
Jan 09, 2024 | 7.770 | 7.770 | 7.614 | 7.650 | 14,474 | -0.48(-5.90%) |
Jan 08, 2024 | 7.780 | 8.130 | 7.780 | 8.130 | 7,021 | +0.48(+6.27%) |
Jan 05, 2024 | 7.750 | 7.755 | 7.650 | 7.650 | 2,581 | +0.11(+1.46%) |
Jan 04, 2024 | 7.930 | 7.930 | 7.478 | 7.540 | 7,496 | +0.05(+0.67%) |
Jan 03, 2024 | 7.050 | 7.500 | 7.050 | 7.490 | 26,573 | +0.15(+1.97%) |
Jan 02, 2024 | 7.160 | 7.370 | 7.160 | 7.345 | 5,878 | +0.06(+0.89%) |
Dec 29, 2023 | 7.370 | 7.370 | 7.260 | 7.280 | 4,997 | -0.27(-3.58%) |
Dec 28, 2023 | 7.450 | 7.765 | 7.340 | 7.550 | 37,814 | +0.58(+8.32%) |
Dec 27, 2023 | 6.750 | 7.000 | 6.750 | 6.970 | 17,126 | +0.30(+4.50%) |
Dec 26, 2023 | 6.680 | 6.850 | 6.500 | 6.670 | 6,966 | +0.08(+1.21%) |
Dec 22, 2023 | 6.600 | 6.880 | 6.535 | 6.590 | 27,531 | -1.09(-14.19%) |
Dec 21, 2023 | 6.370 | 7.990 | 6.200 | 7.680 | 39,143 | +1.04(+15.66%) |
Dec 20, 2023 | 6.260 | 6.740 | 6.170 | 6.640 | 35,400 | +0.41(+6.58%) |
Dec 19, 2023 | 6.150 | 6.305 | 6.150 | 6.230 | 30,640 | -0.01(-0.16%) |
Dec 18, 2023 | 5.880 | 6.340 | 5.880 | 6.240 | 19,540 | +0.00(+0.00%) |
Dec 15, 2023 | 6.020 | 6.400 | 5.580 | 6.240 | 216,118 | +0.13(+2.21%) |
Dec 14, 2023 | 5.720 | 6.130 | 5.720 | 6.105 | 27,128 | +0.28(+4.72%) |
Dec 13, 2023 | 5.490 | 5.880 | 5.460 | 5.830 | 17,964 | +0.20(+3.55%) |
Dec 12, 2023 | 5.390 | 5.670 | 5.390 | 5.630 | 16,921 | +0.16(+2.93%) |
Dec 11, 2023 | 5.510 | 5.580 | 5.420 | 5.470 | 24,553 | -0.27(-4.62%) |
Dec 08, 2023 | 5.520 | 5.750 | 5.520 | 5.735 | 35,968 | -0.22(-3.78%) |
Dec 07, 2023 | 5.740 | 5.960 | 5.601 | 5.960 | 10,669 | +0.08(+1.45%) |
Dec 06, 2023 | 5.750 | 5.900 | 5.670 | 5.875 | 12,545 | -0.03(-0.42%) |
Dec 05, 2023 | 5.690 | 6.100 | 5.500 | 5.900 | 10,768 | -0.05(-0.92%) |
Dec 04, 2023 | 5.920 | 6.360 | 5.650 | 5.955 | 11,162 | +0.15(+2.50%) |
Dec 01, 2023 | 5.510 | 5.810 | 5.490 | 5.810 | 2,079 | +0.20(+3.66%) |
Nov 30, 2023 | 5.580 | 5.605 | 5.580 | 5.605 | 1,006 | -0.26(-4.51%) |
Nov 29, 2023 | 5.500 | 5.890 | 5.500 | 5.870 | 21,726 | +0.44(+8.01%) |
Nov 28, 2023 | 5.400 | 5.500 | 5.290 | 5.435 | 5,674 | -0.11(-1.94%) |
Nov 27, 2023 | 5.304 | 5.543 | 5.304 | 5.543 | 1,181 | -0.15(-2.59%) |
Nov 24, 2023 | 5.870 | 5.870 | 5.470 | 5.690 | 9,645 | +0.08(+1.43%) |
Nov 22, 2023 | 5.700 | 5.750 | 5.335 | 5.610 | 18,306 | -0.39(-6.50%) |
Nov 21, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 1,277 | -0.12(-1.96%) |
Nov 20, 2023 | 6.100 | 6.128 | 6.010 | 6.120 | 2,873 | +0.00(+0.08%) |
Nov 17, 2023 | 6.033 | 6.115 | 6.006 | 6.115 | 3,067 | +0.12(+1.92%) |
Nov 16, 2023 | 6.190 | 6.200 | 6.000 | 6.000 | 10,052 | +0.16(+2.65%) |
Nov 15, 2023 | 5.900 | 5.900 | 5.845 | 5.845 | 4,577 | +0.12(+2.18%) |
Nov 14, 2023 | 6.090 | 6.090 | 5.720 | 5.720 | 893 | -0.06(-1.03%) |
Nov 13, 2023 | 5.700 | 5.920 | 5.600 | 5.780 | 3,242 | -0.07(-1.20%) |
Nov 10, 2023 | 5.650 | 5.850 | 5.580 | 5.850 | 759 | +0.21(+3.72%) |
Nov 09, 2023 | 5.940 | 5.940 | 5.600 | 5.640 | 2,245 | -0.05(-0.88%) |
Nov 08, 2023 | 5.790 | 5.990 | 5.690 | 5.690 | 7,869 | +0.02(+0.35%) |
Nov 07, 2023 | 5.890 | 5.970 | 5.670 | 5.670 | 4,635 | -0.17(-2.91%) |
Nov 06, 2023 | 5.970 | 5.975 | 5.745 | 5.840 | 2,650 | -0.11(-1.77%) |
Nov 03, 2023 | 5.900 | 6.200 | 5.850 | 5.945 | 36,246 | +0.61(+11.33%) |
Nov 02, 2023 | 5.510 | 5.700 | 5.000 | 5.340 | 107,959 | -0.87(-14.01%) |