Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.115 | 7.231 | 7.115 | 7.231 | 939 | +0.14(+1.98%) |
Jan 30, 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 588 | -0.14(-1.94%) |
Jan 29, 2024 | 7.520 | 7.520 | 7.040 | 7.230 | 3,807 | +0.26(+3.73%) |
Jan 26, 2024 | 6.800 | 6.970 | 6.730 | 6.970 | 5,790 | +0.02(+0.29%) |
Jan 25, 2024 | 6.910 | 6.950 | 6.910 | 6.950 | 765 | -0.05(-0.77%) |
Jan 24, 2024 | 7.075 | 7.100 | 6.860 | 7.004 | 8,359 | -0.15(-2.04%) |
Jan 23, 2024 | 7.058 | 7.250 | 7.058 | 7.150 | 2,230 | +0.12(+1.71%) |
Jan 22, 2024 | 7.120 | 7.250 | 7.030 | 7.030 | 8,314 | -0.09(-1.32%) |
Jan 19, 2024 | 7.000 | 7.449 | 7.000 | 7.124 | 7,315 | -0.23(-3.07%) |
Jan 18, 2024 | 7.070 | 7.390 | 6.900 | 7.350 | 4,255 | -0.07(-0.93%) |
Jan 17, 2024 | 7.000 | 7.492 | 6.990 | 7.419 | 4,266 | +0.46(+6.60%) |
Jan 16, 2024 | 6.790 | 6.990 | 6.650 | 6.960 | 3,657 | +0.17(+2.50%) |
Jan 12, 2024 | 6.800 | 6.800 | 6.790 | 6.790 | 1,546 | -0.05(-0.73%) |
Jan 11, 2024 | 6.750 | 6.840 | 6.500 | 6.840 | 4,512 | +0.19(+2.86%) |
Jan 10, 2024 | 6.920 | 6.920 | 6.550 | 6.650 | 5,856 | -0.05(-0.75%) |
Jan 09, 2024 | 6.720 | 6.720 | 6.550 | 6.700 | 1,586 | +0.09(+1.36%) |
Jan 08, 2024 | 6.760 | 6.920 | 6.460 | 6.610 | 5,743 | -0.16(-2.38%) |
Jan 05, 2024 | 6.560 | 6.900 | 6.260 | 6.771 | 6,928 | +0.09(+1.37%) |
Jan 04, 2024 | 6.610 | 6.690 | 6.550 | 6.680 | 2,155 | +0.13(+1.98%) |
Jan 03, 2024 | 6.550 | 6.586 | 6.550 | 6.550 | 3,552 | -0.15(-2.24%) |
Jan 02, 2024 | 6.629 | 6.730 | 6.560 | 6.700 | 3,705 | +0.05(+0.75%) |
Dec 29, 2023 | 6.550 | 6.650 | 6.550 | 6.650 | 2,355 | -0.03(-0.45%) |
Dec 28, 2023 | 6.540 | 6.748 | 6.500 | 6.680 | 3,845 | -0.03(-0.45%) |
Dec 27, 2023 | 6.760 | 6.760 | 6.530 | 6.710 | 2,113 | +0.20(+3.07%) |
Dec 26, 2023 | 6.720 | 6.720 | 6.510 | 6.510 | 2,395 | -0.24(-3.63%) |
Dec 22, 2023 | 6.930 | 7.030 | 6.755 | 6.755 | 7,424 | +0.15(+2.30%) |
Dec 21, 2023 | 6.700 | 6.700 | 6.590 | 6.603 | 1,965 | -0.16(-2.39%) |
Dec 20, 2023 | 6.765 | 6.765 | 6.765 | 6.765 | 709 | -0.04(-0.51%) |
Dec 19, 2023 | 6.680 | 6.890 | 6.590 | 6.800 | 10,496 | -0.02(-0.29%) |
Dec 18, 2023 | 6.720 | 6.940 | 6.660 | 6.820 | 2,987 | +0.10(+1.49%) |
Dec 15, 2023 | 6.700 | 6.720 | 6.700 | 6.720 | 1,206 | -0.12(-1.75%) |
Dec 14, 2023 | 6.830 | 7.130 | 6.830 | 6.840 | 2,835 | +0.08(+1.18%) |
Dec 13, 2023 | 6.980 | 7.150 | 6.730 | 6.760 | 3,336 | -0.26(-3.70%) |
Dec 12, 2023 | 7.000 | 7.020 | 6.680 | 7.020 | 1,886 | +0.03(+0.49%) |
Dec 11, 2023 | 7.022 | 7.040 | 6.986 | 6.986 | 1,849 | +0.02(+0.23%) |
Dec 08, 2023 | 6.660 | 7.250 | 6.658 | 6.970 | 3,104 | +0.33(+4.89%) |
Dec 07, 2023 | 6.500 | 6.800 | 6.077 | 6.645 | 3,088 | +0.03(+0.53%) |
Dec 06, 2023 | 6.950 | 6.950 | 6.395 | 6.610 | 6,760 | +0.06(+0.92%) |
Dec 05, 2023 | 6.580 | 6.580 | 6.550 | 6.550 | 1,114 | +0.08(+1.24%) |
Dec 04, 2023 | 6.640 | 7.000 | 6.470 | 6.470 | 13,009 | +0.13(+2.05%) |
Dec 01, 2023 | 6.600 | 6.930 | 6.120 | 6.340 | 4,146 | +0.19(+3.09%) |
Nov 30, 2023 | 6.530 | 6.530 | 6.070 | 6.150 | 4,848 | -0.29(-4.54%) |
Nov 29, 2023 | 6.290 | 6.540 | 6.280 | 6.442 | 2,100 | +0.15(+2.39%) |
Nov 28, 2023 | 6.300 | 6.400 | 6.040 | 6.292 | 7,584 | -0.03(-0.44%) |
Nov 27, 2023 | 6.320 | 6.470 | 6.320 | 6.320 | 4,452 | -0.01(-0.16%) |
Nov 24, 2023 | 6.330 | 6.330 | 6.330 | 6.330 | 459 | +0.00(+0.00%) |
Nov 22, 2023 | 6.480 | 6.480 | 6.230 | 6.330 | 5,692 | -0.12(-1.86%) |
Nov 21, 2023 | 6.650 | 6.650 | 6.300 | 6.450 | 4,883 | -0.25(-3.73%) |
Nov 20, 2023 | 6.900 | 6.900 | 6.650 | 6.700 | 8,059 | -0.34(-4.83%) |
Nov 17, 2023 | 7.250 | 7.261 | 6.650 | 7.040 | 3,738 | -0.25(-3.36%) |
Nov 16, 2023 | 7.400 | 7.576 | 6.970 | 7.285 | 8,255 | -0.71(-8.94%) |
Nov 15, 2023 | 8.670 | 8.670 | 7.850 | 8.000 | 12,003 | +0.04(+0.50%) |
Nov 14, 2023 | 8.160 | 8.310 | 7.500 | 7.960 | 13,925 | -0.05(-0.62%) |
Nov 13, 2023 | 7.590 | 8.020 | 7.481 | 8.010 | 5,019 | +0.44(+5.81%) |
Nov 10, 2023 | 8.040 | 8.040 | 7.570 | 7.570 | 3,419 | -0.21(-2.70%) |
Nov 09, 2023 | 7.700 | 8.080 | 7.667 | 7.780 | 9,469 | +0.28(+3.73%) |
Nov 08, 2023 | 6.750 | 7.520 | 6.610 | 7.500 | 5,754 | +1.02(+15.72%) |
Nov 07, 2023 | 6.310 | 6.690 | 6.310 | 6.481 | 4,484 | +0.30(+4.87%) |
Nov 06, 2023 | 6.160 | 6.470 | 5.920 | 6.180 | 8,441 | +0.03(+0.41%) |
Nov 03, 2023 | 5.650 | 6.190 | 5.650 | 6.155 | 9,356 | +0.45(+7.98%) |
Nov 02, 2023 | 5.760 | 5.960 | 5.700 | 5.700 | 5,257 | -0.05(-0.96%) |