Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.260 | 7.630 | 7.210 | 7.220 | 763,866 | -0.04(-0.55%) |
Jan 30, 2024 | 7.270 | 7.575 | 7.160 | 7.260 | 798,747 | -0.10(-1.36%) |
Jan 29, 2024 | 7.020 | 7.415 | 6.725 | 7.360 | 904,278 | +0.27(+3.81%) |
Jan 26, 2024 | 7.140 | 7.360 | 7.065 | 7.090 | 644,812 | +0.01(+0.14%) |
Jan 25, 2024 | 7.100 | 7.100 | 6.865 | 7.080 | 523,348 | +0.14(+2.02%) |
Jan 24, 2024 | 7.240 | 7.240 | 6.815 | 6.940 | 661,968 | -0.06(-0.86%) |
Jan 23, 2024 | 7.300 | 7.400 | 6.985 | 7.000 | 766,465 | -0.21(-2.91%) |
Jan 22, 2024 | 6.940 | 7.230 | 6.840 | 7.210 | 880,112 | +0.34(+4.95%) |
Jan 19, 2024 | 6.830 | 6.890 | 6.665 | 6.870 | 579,637 | +0.09(+1.33%) |
Jan 18, 2024 | 6.680 | 6.790 | 6.580 | 6.780 | 659,428 | +0.14(+2.11%) |
Jan 17, 2024 | 6.500 | 6.680 | 6.460 | 6.640 | 774,414 | -0.01(-0.15%) |
Jan 16, 2024 | 6.830 | 6.935 | 6.555 | 6.650 | 958,947 | -0.28(-4.04%) |
Jan 12, 2024 | 7.290 | 7.470 | 6.860 | 6.930 | 1,011,071 | -0.30(-4.15%) |
Jan 11, 2024 | 6.840 | 7.310 | 6.620 | 7.230 | 1,152,723 | +0.47(+6.95%) |
Jan 10, 2024 | 6.790 | 6.945 | 6.710 | 6.760 | 616,936 | -0.06(-0.88%) |
Jan 09, 2024 | 6.910 | 7.070 | 6.810 | 6.820 | 620,339 | -0.19(-2.71%) |
Jan 08, 2024 | 6.910 | 7.085 | 6.731 | 7.010 | 1,495,954 | -0.24(-3.31%) |
Jan 05, 2024 | 7.120 | 7.410 | 7.000 | 7.250 | 923,504 | +0.06(+0.83%) |
Jan 04, 2024 | 7.030 | 7.240 | 6.940 | 7.190 | 886,632 | +0.18(+2.57%) |
Jan 03, 2024 | 7.150 | 7.220 | 6.825 | 7.010 | 1,061,922 | -0.25(-3.44%) |
Jan 02, 2024 | 7.210 | 7.595 | 7.090 | 7.260 | 776,360 | -0.03(-0.41%) |
Dec 29, 2023 | 7.320 | 7.475 | 7.135 | 7.290 | 880,986 | -0.03(-0.41%) |
Dec 28, 2023 | 7.090 | 7.380 | 7.090 | 7.320 | 970,823 | +0.15(+2.09%) |
Dec 27, 2023 | 7.110 | 7.180 | 6.690 | 7.170 | 1,299,913 | +0.09(+1.27%) |
Dec 26, 2023 | 7.130 | 7.140 | 6.940 | 7.080 | 1,089,050 | -0.01(-0.14%) |
Dec 22, 2023 | 7.190 | 7.282 | 6.985 | 7.090 | 946,534 | -0.06(-0.84%) |
Dec 21, 2023 | 6.660 | 7.405 | 6.650 | 7.150 | 2,667,771 | +0.66(+10.17%) |
Dec 20, 2023 | 7.880 | 7.891 | 6.430 | 6.490 | 2,509,245 | -1.36(-17.32%) |
Dec 19, 2023 | 7.740 | 8.155 | 7.700 | 7.850 | 1,677,537 | +0.14(+1.82%) |
Dec 18, 2023 | 7.830 | 8.070 | 7.610 | 7.710 | 1,189,597 | -0.03(-0.39%) |
Dec 15, 2023 | 8.880 | 8.900 | 7.710 | 7.740 | 4,805,846 | -0.97(-11.14%) |
Dec 14, 2023 | 8.760 | 9.165 | 8.475 | 8.710 | 1,771,841 | +0.24(+2.83%) |
Dec 13, 2023 | 8.110 | 8.490 | 7.670 | 8.470 | 2,414,685 | +0.52(+6.54%) |
Dec 12, 2023 | 8.110 | 8.395 | 7.740 | 7.950 | 1,181,745 | -0.22(-2.69%) |
Dec 11, 2023 | 8.390 | 8.450 | 8.075 | 8.170 | 1,166,007 | -0.11(-1.33%) |
Dec 08, 2023 | 8.170 | 8.310 | 7.935 | 8.280 | 772,233 | +0.30(+3.76%) |
Dec 07, 2023 | 8.610 | 8.610 | 7.940 | 7.980 | 773,390 | -0.49(-5.79%) |
Dec 06, 2023 | 8.750 | 9.150 | 8.410 | 8.470 | 712,457 | -0.09(-1.05%) |
Dec 05, 2023 | 9.170 | 9.230 | 8.280 | 8.560 | 740,428 | -0.64(-6.96%) |
Dec 04, 2023 | 8.920 | 9.340 | 8.870 | 9.200 | 905,113 | +0.37(+4.19%) |
Dec 01, 2023 | 8.440 | 8.890 | 8.310 | 8.830 | 786,382 | +0.35(+4.13%) |
Nov 30, 2023 | 8.890 | 8.890 | 8.460 | 8.480 | 1,105,201 | -0.41(-4.61%) |
Nov 29, 2023 | 8.850 | 9.220 | 8.730 | 8.890 | 923,178 | +0.09(+1.02%) |
Nov 28, 2023 | 8.700 | 8.840 | 8.520 | 8.800 | 575,930 | +0.06(+0.69%) |
Nov 27, 2023 | 8.640 | 8.845 | 8.510 | 8.740 | 775,111 | +0.13(+1.51%) |
Nov 24, 2023 | 8.550 | 8.710 | 8.470 | 8.610 | 280,788 | +0.11(+1.29%) |
Nov 22, 2023 | 8.580 | 8.580 | 8.290 | 8.500 | 597,368 | +0.18(+2.16%) |
Nov 21, 2023 | 8.490 | 8.690 | 8.300 | 8.320 | 739,208 | -0.20(-2.35%) |
Nov 20, 2023 | 8.570 | 8.690 | 8.370 | 8.520 | 762,101 | -0.01(-0.12%) |
Nov 17, 2023 | 8.430 | 8.680 | 8.370 | 8.530 | 1,105,238 | +0.25(+3.02%) |
Nov 16, 2023 | 8.230 | 8.390 | 8.040 | 8.280 | 821,191 | -0.02(-0.24%) |
Nov 15, 2023 | 8.440 | 8.710 | 8.280 | 8.300 | 962,515 | -0.15(-1.78%) |
Nov 14, 2023 | 7.870 | 8.650 | 7.870 | 8.450 | 1,725,764 | +0.87(+11.48%) |
Nov 13, 2023 | 6.770 | 7.660 | 6.760 | 7.580 | 1,190,009 | +0.70(+10.17%) |
Nov 10, 2023 | 6.720 | 6.965 | 6.515 | 6.880 | 1,450,869 | +0.07(+1.03%) |
Nov 09, 2023 | 6.540 | 6.890 | 6.430 | 6.810 | 1,890,650 | +0.31(+4.77%) |
Nov 08, 2023 | 7.230 | 7.265 | 6.370 | 6.500 | 2,441,110 | -1.19(-15.47%) |
Nov 07, 2023 | 8.020 | 8.110 | 6.970 | 7.690 | 1,929,067 | -0.76(-8.99%) |
Nov 06, 2023 | 8.550 | 8.680 | 8.325 | 8.450 | 1,749,678 | -0.02(-0.24%) |
Nov 03, 2023 | 7.970 | 8.630 | 7.670 | 8.470 | 1,688,759 | +0.87(+11.45%) |
Nov 02, 2023 | 7.300 | 7.600 | 7.200 | 7.600 | 961,626 | +0.44(+6.15%) |