Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.490 | 7.537 | 7.306 | 7.306 | 23,973,704 | -0.21(-2.84%) |
Jan 30, 2024 | 7.441 | 7.548 | 7.441 | 7.519 | 16,173,233 | +0.10(+1.31%) |
Jan 29, 2024 | 7.373 | 7.431 | 7.306 | 7.422 | 16,285,480 | -0.06(-0.78%) |
Jan 26, 2024 | 7.461 | 7.499 | 7.412 | 7.480 | 20,076,714 | +0.17(+2.39%) |
Jan 25, 2024 | 7.344 | 7.373 | 7.228 | 7.306 | 22,299,296 | -0.04(-0.53%) |
Jan 24, 2024 | 7.402 | 7.422 | 7.335 | 7.344 | 19,892,790 | +0.00(+0.00%) |
Jan 23, 2024 | 7.325 | 7.369 | 7.267 | 7.344 | 17,427,632 | +0.10(+1.34%) |
Jan 22, 2024 | 7.199 | 7.296 | 7.189 | 7.247 | 15,844,969 | +0.12(+1.63%) |
Jan 19, 2024 | 7.034 | 7.141 | 7.005 | 7.131 | 17,876,026 | +0.07(+0.96%) |
Jan 18, 2024 | 7.054 | 7.078 | 6.981 | 7.063 | 17,710,112 | +0.07(+0.97%) |
Jan 17, 2024 | 6.957 | 7.025 | 6.937 | 6.995 | 17,896,436 | -0.05(-0.69%) |
Jan 16, 2024 | 7.092 | 7.102 | 7.005 | 7.044 | 20,738,450 | -0.24(-3.32%) |
Jan 12, 2024 | 7.412 | 7.461 | 7.238 | 7.286 | 28,767,804 | +0.00(+0.00%) |
Jan 11, 2024 | 7.422 | 7.446 | 7.238 | 7.286 | 27,185,668 | -0.40(-5.17%) |
Jan 10, 2024 | 7.664 | 7.703 | 7.625 | 7.683 | 22,168,386 | +0.03(+0.38%) |
Jan 09, 2024 | 7.732 | 7.751 | 7.635 | 7.654 | 23,019,822 | -0.19(-2.47%) |
Jan 08, 2024 | 7.761 | 7.858 | 7.722 | 7.848 | 22,312,676 | +0.07(+0.87%) |
Jan 05, 2024 | 7.712 | 7.858 | 7.703 | 7.780 | 23,328,922 | +0.09(+1.13%) |
Jan 04, 2024 | 7.635 | 7.800 | 7.625 | 7.693 | 22,491,208 | +0.07(+0.89%) |
Jan 03, 2024 | 7.567 | 7.703 | 7.538 | 7.625 | 28,108,864 | -0.05(-0.63%) |
Jan 02, 2024 | 7.664 | 7.780 | 7.625 | 7.674 | 22,677,910 | +0.04(+0.51%) |
Dec 29, 2023 | 7.645 | 7.664 | 7.587 | 7.635 | 14,313,939 | -0.01(-0.13%) |
Dec 28, 2023 | 7.654 | 7.703 | 7.635 | 7.645 | 11,439,066 | -0.06(-0.75%) |
Dec 27, 2023 | 7.683 | 7.751 | 7.669 | 7.703 | 11,362,490 | -0.02(-0.25%) |
Dec 26, 2023 | 7.616 | 7.751 | 7.607 | 7.722 | 12,159,518 | +0.10(+1.27%) |
Dec 22, 2023 | 7.577 | 7.683 | 7.577 | 7.625 | 7,345,964 | +0.11(+1.42%) |
Dec 21, 2023 | 7.509 | 7.548 | 7.470 | 7.519 | 8,951,701 | +0.09(+1.17%) |
Dec 20, 2023 | 7.538 | 7.572 | 7.412 | 7.431 | 13,078,844 | +0.05(+0.66%) |
Dec 19, 2023 | 7.373 | 7.422 | 7.369 | 7.383 | 11,969,458 | +0.14(+1.87%) |
Dec 18, 2023 | 7.306 | 7.310 | 7.228 | 7.247 | 7,368,126 | +0.00(+0.00%) |
Dec 15, 2023 | 7.315 | 7.373 | 7.247 | 7.247 | 11,890,359 | -0.29(-3.86%) |
Dec 14, 2023 | 7.441 | 7.683 | 7.412 | 7.538 | 29,219,586 | +0.32(+4.43%) |
Dec 13, 2023 | 6.976 | 7.228 | 6.928 | 7.218 | 21,755,518 | +0.19(+2.76%) |
Dec 12, 2023 | 7.025 | 7.044 | 6.966 | 7.025 | 16,313,547 | -0.04(-0.55%) |
Dec 11, 2023 | 7.054 | 7.083 | 7.010 | 7.063 | 17,944,742 | -0.05(-0.68%) |
Dec 08, 2023 | 6.995 | 7.121 | 6.986 | 7.112 | 18,070,328 | +0.17(+2.51%) |
Dec 07, 2023 | 6.860 | 6.947 | 6.840 | 6.937 | 14,977,269 | +0.09(+1.27%) |
Dec 06, 2023 | 6.879 | 6.976 | 6.840 | 6.850 | 19,831,076 | +0.03(+0.43%) |
Dec 05, 2023 | 6.889 | 6.908 | 6.802 | 6.821 | 20,573,294 | -0.04(-0.57%) |
Dec 04, 2023 | 7.054 | 7.131 | 6.840 | 6.860 | 37,503,712 | -0.31(-4.32%) |
Dec 01, 2023 | 6.995 | 7.189 | 6.976 | 7.170 | 19,483,534 | +0.17(+2.49%) |
Nov 30, 2023 | 6.995 | 7.034 | 6.937 | 6.995 | 18,993,270 | +0.00(+0.00%) |
Nov 29, 2023 | 6.928 | 7.054 | 6.918 | 6.995 | 18,197,304 | +0.06(+0.84%) |
Nov 28, 2023 | 6.928 | 6.957 | 6.892 | 6.937 | 8,545,840 | +0.02(+0.28%) |
Nov 27, 2023 | 6.947 | 6.976 | 6.879 | 6.918 | 16,348,844 | -0.08(-1.11%) |
Nov 24, 2023 | 6.937 | 7.015 | 6.918 | 6.995 | 5,276,355 | +0.15(+2.12%) |
Nov 22, 2023 | 6.840 | 6.860 | 6.811 | 6.850 | 13,819,094 | -0.06(-0.84%) |
Nov 21, 2023 | 6.899 | 6.957 | 6.874 | 6.908 | 8,686,727 | -0.05(-0.70%) |
Nov 20, 2023 | 6.908 | 6.957 | 6.903 | 6.957 | 10,083,068 | -0.02(-0.28%) |
Nov 17, 2023 | 6.889 | 6.995 | 6.860 | 6.976 | 11,226,463 | +0.25(+3.75%) |
Nov 16, 2023 | 6.715 | 6.744 | 6.695 | 6.724 | 13,746,322 | -0.05(-0.72%) |
Nov 15, 2023 | 6.802 | 6.831 | 6.763 | 6.773 | 13,825,018 | +0.08(+1.16%) |
Nov 14, 2023 | 6.627 | 6.744 | 6.618 | 6.695 | 12,006,011 | +0.19(+2.98%) |
Nov 13, 2023 | 6.492 | 6.540 | 6.472 | 6.501 | 8,778,492 | +0.00(+0.00%) |
Nov 10, 2023 | 6.424 | 6.521 | 6.375 | 6.501 | 13,541,031 | +0.05(+0.75%) |
Nov 09, 2023 | 6.530 | 6.569 | 6.434 | 6.453 | 12,327,530 | -0.02(-0.30%) |
Nov 08, 2023 | 6.492 | 6.540 | 6.463 | 6.472 | 9,213,106 | -0.01(-0.15%) |
Nov 07, 2023 | 6.511 | 6.526 | 6.463 | 6.482 | 6,576,906 | -0.06(-0.89%) |
Nov 06, 2023 | 6.647 | 6.656 | 6.521 | 6.540 | 14,052,159 | -0.03(-0.44%) |
Nov 03, 2023 | 6.501 | 6.608 | 6.501 | 6.569 | 14,503,295 | +0.17(+2.73%) |
Nov 02, 2023 | 6.279 | 6.395 | 6.279 | 6.395 | 12,785,460 | +0.26(+4.27%) |