Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.480 | 6.510 | 6.140 | 6.150 | 3,770,987 | -0.45(-6.82%) |
Jan 30, 2024 | 6.550 | 6.709 | 6.430 | 6.600 | 4,995,808 | -0.78(-10.57%) |
Jan 29, 2024 | 7.410 | 7.420 | 7.260 | 7.380 | 1,563,905 | +0.12(+1.65%) |
Jan 26, 2024 | 7.250 | 7.300 | 7.105 | 7.260 | 931,495 | +0.14(+1.97%) |
Jan 25, 2024 | 7.090 | 7.140 | 6.975 | 7.120 | 964,512 | +0.09(+1.28%) |
Jan 24, 2024 | 6.990 | 7.070 | 6.910 | 7.030 | 1,153,332 | +0.23(+3.38%) |
Jan 23, 2024 | 6.810 | 6.945 | 6.750 | 6.800 | 959,311 | +0.03(+0.44%) |
Jan 22, 2024 | 6.670 | 6.795 | 6.610 | 6.770 | 1,036,382 | +0.09(+1.35%) |
Jan 19, 2024 | 6.670 | 6.695 | 6.540 | 6.680 | 1,345,247 | -0.02(-0.30%) |
Jan 18, 2024 | 6.520 | 6.720 | 6.440 | 6.700 | 1,661,133 | +0.22(+3.40%) |
Jan 17, 2024 | 6.410 | 6.545 | 6.350 | 6.480 | 2,005,453 | -0.05(-0.77%) |
Jan 16, 2024 | 6.630 | 6.690 | 6.470 | 6.530 | 1,618,077 | -0.02(-0.31%) |
Jan 12, 2024 | 6.700 | 6.780 | 6.470 | 6.550 | 1,688,558 | +0.01(+0.15%) |
Jan 11, 2024 | 6.460 | 6.580 | 6.320 | 6.540 | 1,972,722 | +0.11(+1.71%) |
Jan 10, 2024 | 6.610 | 6.610 | 6.410 | 6.430 | 1,776,774 | -0.07(-1.08%) |
Jan 09, 2024 | 6.730 | 6.730 | 6.490 | 6.500 | 2,221,323 | -0.26(-3.85%) |
Jan 08, 2024 | 6.900 | 6.910 | 6.660 | 6.760 | 2,293,355 | -0.41(-5.72%) |
Jan 05, 2024 | 7.100 | 7.180 | 7.030 | 7.170 | 2,464,244 | -0.01(-0.14%) |
Jan 04, 2024 | 7.360 | 7.400 | 7.140 | 7.180 | 1,210,108 | -0.12(-1.64%) |
Jan 03, 2024 | 7.280 | 7.465 | 7.220 | 7.300 | 2,114,265 | -0.02(-0.27%) |
Jan 02, 2024 | 7.330 | 7.445 | 7.285 | 7.320 | 1,046,729 | -0.04(-0.54%) |
Dec 29, 2023 | 7.570 | 7.580 | 7.350 | 7.360 | 1,180,588 | +0.00(+0.00%) |
Dec 28, 2023 | 7.420 | 7.505 | 7.340 | 7.360 | 837,749 | -0.12(-1.60%) |
Dec 27, 2023 | 7.550 | 7.569 | 7.420 | 7.480 | 1,074,744 | -0.05(-0.66%) |
Dec 26, 2023 | 7.430 | 7.605 | 7.419 | 7.530 | 1,339,567 | +0.25(+3.43%) |
Dec 22, 2023 | 7.260 | 7.360 | 7.190 | 7.280 | 1,021,042 | +0.02(+0.28%) |
Dec 21, 2023 | 7.190 | 7.290 | 7.150 | 7.260 | 1,484,763 | +0.06(+0.83%) |
Dec 20, 2023 | 7.270 | 7.450 | 7.190 | 7.200 | 2,186,108 | -0.15(-2.04%) |
Dec 19, 2023 | 7.240 | 7.379 | 7.170 | 7.350 | 2,772,409 | +0.17(+2.37%) |
Dec 18, 2023 | 7.140 | 7.270 | 7.120 | 7.180 | 3,377,677 | +0.17(+2.43%) |
Dec 15, 2023 | 7.090 | 7.090 | 6.925 | 7.010 | 3,327,192 | -0.01(-0.14%) |
Dec 14, 2023 | 6.850 | 7.050 | 6.810 | 7.020 | 4,454,235 | +0.47(+7.18%) |
Dec 13, 2023 | 6.250 | 6.570 | 6.240 | 6.550 | 2,600,939 | +0.30(+4.80%) |
Dec 12, 2023 | 6.110 | 6.260 | 6.010 | 6.250 | 2,792,984 | +0.03(+0.48%) |
Dec 11, 2023 | 6.230 | 6.290 | 6.150 | 6.220 | 1,867,747 | +0.04(+0.65%) |
Dec 08, 2023 | 5.890 | 6.200 | 5.850 | 6.180 | 2,067,378 | +0.43(+7.48%) |
Dec 07, 2023 | 5.760 | 5.885 | 5.700 | 5.750 | 2,251,248 | +0.02(+0.35%) |
Dec 06, 2023 | 5.730 | 5.860 | 5.700 | 5.730 | 2,344,722 | -0.21(-3.54%) |
Dec 05, 2023 | 5.960 | 6.050 | 5.930 | 5.940 | 1,510,782 | -0.14(-2.30%) |
Dec 04, 2023 | 6.250 | 6.280 | 6.070 | 6.080 | 1,142,778 | -0.20(-3.18%) |
Dec 01, 2023 | 6.210 | 6.390 | 6.155 | 6.280 | 1,384,365 | -0.02(-0.32%) |
Nov 30, 2023 | 6.160 | 6.480 | 6.130 | 6.300 | 1,769,362 | +0.11(+1.78%) |
Nov 29, 2023 | 6.140 | 6.260 | 6.140 | 6.190 | 1,321,242 | +0.05(+0.81%) |
Nov 28, 2023 | 6.110 | 6.190 | 5.910 | 6.140 | 2,501,075 | +0.03(+0.49%) |
Nov 27, 2023 | 6.470 | 6.475 | 6.060 | 6.110 | 1,487,077 | -0.42(-6.43%) |
Nov 24, 2023 | 6.270 | 6.540 | 6.270 | 6.530 | 1,219,284 | +0.20(+3.16%) |
Nov 22, 2023 | 6.150 | 6.414 | 6.120 | 6.330 | 1,170,263 | -0.03(-0.47%) |
Nov 21, 2023 | 6.300 | 6.390 | 6.140 | 6.360 | 1,396,051 | +0.06(+0.95%) |
Nov 20, 2023 | 6.250 | 6.480 | 6.250 | 6.300 | 1,193,489 | +0.11(+1.78%) |
Nov 17, 2023 | 6.170 | 6.335 | 6.170 | 6.190 | 1,725,362 | +0.04(+0.65%) |
Nov 16, 2023 | 6.510 | 6.775 | 6.020 | 6.150 | 3,308,825 | -0.08(-1.28%) |
Nov 15, 2023 | 6.340 | 6.450 | 6.180 | 6.230 | 1,552,386 | -0.06(-0.95%) |
Nov 14, 2023 | 6.140 | 6.310 | 6.090 | 6.290 | 1,031,103 | +0.28(+4.66%) |
Nov 13, 2023 | 5.980 | 6.115 | 5.940 | 6.010 | 621,765 | +0.00(+0.00%) |
Nov 10, 2023 | 6.010 | 6.100 | 5.945 | 6.010 | 898,911 | +0.04(+0.67%) |
Nov 09, 2023 | 5.990 | 6.185 | 5.945 | 5.970 | 999,357 | +0.03(+0.51%) |
Nov 08, 2023 | 5.930 | 6.030 | 5.880 | 5.940 | 1,204,428 | +0.02(+0.34%) |
Nov 07, 2023 | 6.100 | 6.120 | 5.880 | 5.920 | 1,286,419 | -0.35(-5.58%) |
Nov 06, 2023 | 6.470 | 6.490 | 6.225 | 6.270 | 634,108 | -0.15(-2.34%) |
Nov 03, 2023 | 6.460 | 6.520 | 6.300 | 6.420 | 735,462 | +0.00(+0.00%) |
Nov 02, 2023 | 6.400 | 6.478 | 6.295 | 6.420 | 813,364 | +0.19(+3.05%) |