Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.910 | 8.440 | 7.840 | 7.860 | 210,347 | -0.18(-2.24%) |
Jan 30, 2024 | 8.440 | 8.506 | 7.800 | 8.040 | 326,121 | -0.38(-4.51%) |
Jan 29, 2024 | 7.850 | 8.430 | 7.795 | 8.420 | 399,086 | +0.58(+7.40%) |
Jan 26, 2024 | 7.980 | 8.020 | 7.683 | 7.840 | 253,257 | -0.08(-1.01%) |
Jan 25, 2024 | 7.490 | 8.000 | 7.120 | 7.920 | 865,577 | +0.52(+7.03%) |
Jan 24, 2024 | 7.870 | 7.930 | 7.350 | 7.400 | 206,173 | -0.41(-5.25%) |
Jan 23, 2024 | 7.350 | 7.862 | 7.350 | 7.810 | 152,971 | +0.52(+7.13%) |
Jan 22, 2024 | 7.150 | 7.320 | 7.000 | 7.290 | 165,486 | +0.29(+4.14%) |
Jan 19, 2024 | 6.800 | 7.020 | 6.620 | 7.000 | 125,361 | +0.30(+4.48%) |
Jan 18, 2024 | 6.810 | 6.889 | 6.550 | 6.700 | 105,417 | +0.02(+0.30%) |
Jan 17, 2024 | 6.460 | 6.695 | 6.450 | 6.680 | 95,412 | +0.06(+0.91%) |
Jan 16, 2024 | 6.610 | 6.720 | 6.407 | 6.620 | 175,159 | -0.04(-0.60%) |
Jan 12, 2024 | 6.740 | 6.808 | 6.521 | 6.660 | 93,465 | -0.07(-1.04%) |
Jan 11, 2024 | 6.900 | 7.030 | 6.710 | 6.730 | 114,973 | -0.19(-2.75%) |
Jan 10, 2024 | 7.010 | 7.380 | 6.790 | 6.920 | 451,879 | +0.30(+4.61%) |
Jan 09, 2024 | 6.560 | 6.660 | 6.400 | 6.615 | 89,040 | +0.00(+0.08%) |
Jan 08, 2024 | 6.170 | 6.670 | 6.110 | 6.610 | 163,183 | +0.50(+8.18%) |
Jan 05, 2024 | 6.100 | 6.240 | 6.020 | 6.110 | 154,887 | -0.04(-0.65%) |
Jan 04, 2024 | 6.250 | 6.380 | 6.100 | 6.150 | 163,738 | -0.13(-2.07%) |
Jan 03, 2024 | 6.390 | 6.560 | 6.139 | 6.280 | 170,796 | -0.21(-3.24%) |
Jan 02, 2024 | 6.960 | 6.960 | 6.430 | 6.490 | 242,476 | -0.52(-7.42%) |
Dec 29, 2023 | 7.420 | 7.480 | 6.970 | 7.010 | 179,842 | -0.46(-6.16%) |
Dec 28, 2023 | 7.340 | 7.610 | 7.311 | 7.470 | 118,602 | +0.00(+0.00%) |
Dec 27, 2023 | 7.750 | 7.750 | 7.315 | 7.470 | 153,387 | -0.28(-3.61%) |
Dec 26, 2023 | 7.560 | 7.800 | 7.486 | 7.750 | 199,156 | +0.18(+2.38%) |
Dec 22, 2023 | 7.700 | 7.770 | 7.550 | 7.570 | 115,182 | -0.03(-0.39%) |
Dec 21, 2023 | 7.200 | 7.630 | 7.160 | 7.600 | 174,926 | +0.47(+6.59%) |
Dec 20, 2023 | 7.640 | 7.870 | 7.070 | 7.130 | 261,526 | -0.54(-7.04%) |
Dec 19, 2023 | 7.710 | 7.900 | 7.260 | 7.670 | 251,243 | +0.04(+0.52%) |
Dec 18, 2023 | 7.100 | 7.680 | 6.992 | 7.630 | 386,318 | +0.56(+7.92%) |
Dec 15, 2023 | 7.120 | 7.120 | 6.850 | 7.070 | 345,494 | +0.06(+0.86%) |
Dec 14, 2023 | 7.010 | 7.150 | 6.742 | 7.010 | 209,646 | -0.05(-0.71%) |
Dec 13, 2023 | 6.870 | 7.080 | 6.650 | 7.060 | 179,413 | +0.26(+3.82%) |
Dec 12, 2023 | 6.780 | 6.920 | 6.660 | 6.800 | 86,771 | -0.06(-0.87%) |
Dec 11, 2023 | 7.080 | 7.120 | 6.750 | 6.860 | 108,941 | -0.18(-2.56%) |
Dec 08, 2023 | 6.800 | 7.160 | 6.800 | 7.040 | 133,407 | +0.26(+3.83%) |
Dec 07, 2023 | 6.820 | 6.918 | 6.690 | 6.780 | 79,737 | +0.05(+0.74%) |
Dec 06, 2023 | 7.030 | 7.150 | 6.644 | 6.730 | 129,550 | -0.25(-3.58%) |
Dec 05, 2023 | 7.010 | 7.020 | 6.900 | 6.980 | 70,091 | -0.12(-1.69%) |
Dec 04, 2023 | 7.130 | 7.260 | 6.920 | 7.100 | 143,179 | -0.20(-2.74%) |
Dec 01, 2023 | 6.670 | 7.350 | 6.610 | 7.300 | 225,250 | +0.41(+5.95%) |
Nov 30, 2023 | 6.750 | 6.900 | 6.540 | 6.890 | 93,830 | +0.14(+2.07%) |
Nov 29, 2023 | 6.600 | 6.970 | 6.600 | 6.750 | 151,370 | +0.19(+2.90%) |
Nov 28, 2023 | 6.570 | 6.650 | 6.438 | 6.560 | 94,120 | -0.05(-0.76%) |
Nov 27, 2023 | 7.000 | 7.021 | 6.580 | 6.610 | 117,908 | -0.43(-6.11%) |
Nov 24, 2023 | 6.980 | 7.084 | 6.900 | 7.040 | 78,911 | +0.07(+1.00%) |
Nov 22, 2023 | 7.100 | 7.240 | 6.710 | 6.970 | 156,710 | +0.02(+0.29%) |
Nov 21, 2023 | 6.940 | 7.100 | 6.550 | 6.950 | 305,485 | +0.10(+1.46%) |
Nov 20, 2023 | 6.270 | 7.230 | 6.260 | 6.850 | 416,603 | +0.58(+9.25%) |
Nov 17, 2023 | 6.510 | 6.550 | 6.170 | 6.270 | 168,127 | -0.09(-1.34%) |
Nov 16, 2023 | 7.100 | 7.300 | 6.160 | 6.355 | 419,433 | -0.79(-11.12%) |
Nov 15, 2023 | 6.000 | 7.500 | 6.000 | 7.150 | 782,310 | +1.30(+22.22%) |
Nov 14, 2023 | 5.650 | 5.920 | 5.600 | 5.850 | 220,814 | +0.52(+9.76%) |
Nov 13, 2023 | 5.080 | 5.400 | 4.960 | 5.330 | 234,096 | +0.22(+4.31%) |
Nov 10, 2023 | 5.200 | 5.276 | 5.050 | 5.110 | 176,640 | -0.12(-2.29%) |
Nov 09, 2023 | 5.360 | 5.540 | 5.210 | 5.230 | 151,416 | -0.03(-0.57%) |
Nov 08, 2023 | 5.290 | 5.290 | 5.100 | 5.260 | 132,788 | +0.02(+0.48%) |
Nov 07, 2023 | 5.250 | 5.400 | 5.091 | 5.235 | 219,480 | -0.08(-1.51%) |
Nov 06, 2023 | 5.940 | 5.940 | 5.270 | 5.315 | 287,898 | -0.52(-8.99%) |
Nov 03, 2023 | 6.120 | 6.120 | 5.653 | 5.840 | 243,380 | -0.11(-1.85%) |
Nov 02, 2023 | 6.130 | 6.440 | 5.850 | 5.950 | 260,639 | -0.25(-4.03%) |