Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 6.750 | 8 | +0.25(+3.85%) | |||
Jan 29, 2024 | 6.630 | 6.630 | 6.500 | 6.500 | 673 | +0.00(+0.00%) |
Jan 25, 2024 | 6.500 | 110 | +0.00(+0.00%) | |||
Jan 24, 2024 | 6.530 | 6.550 | 6.500 | 6.500 | 944 | -0.01(-0.15%) |
Jan 23, 2024 | 6.510 | 6.520 | 6.500 | 6.510 | 1,308 | +0.01(+0.15%) |
Jan 22, 2024 | 6.510 | 6.630 | 6.480 | 6.500 | 4,162 | -0.30(-4.41%) |
Jan 19, 2024 | 6.950 | 6.990 | 6.750 | 6.800 | 3,729 | +0.30(+4.62%) |
Jan 18, 2024 | 6.650 | 6.820 | 6.500 | 6.500 | 1,153 | +0.00(+0.00%) |
Jan 17, 2024 | 6.400 | 6.610 | 6.400 | 6.500 | 3,797 | -0.45(-6.47%) |
Jan 16, 2024 | 7.210 | 7.510 | 6.950 | 6.950 | 4,158 | -0.45(-6.08%) |
Jan 11, 2024 | 7.400 | 59 | -0.48(-6.09%) | |||
Jan 10, 2024 | 7.400 | 8.310 | 7.240 | 7.880 | 8,764 | +0.33(+4.37%) |
Jan 09, 2024 | 7.460 | 7.770 | 7.460 | 7.550 | 6,313 | -0.15(-1.97%) |
Jan 08, 2024 | 7.580 | 7.890 | 7.580 | 7.702 | 2,685 | -0.23(-2.88%) |
Jan 05, 2024 | 7.070 | 8.440 | 7.070 | 7.930 | 11,567 | +0.16(+2.06%) |
Jan 04, 2024 | 7.411 | 7.770 | 7.385 | 7.770 | 5,866 | +0.19(+2.51%) |
Jan 02, 2024 | 7.580 | 99 | -0.26(-3.32%) | |||
Dec 29, 2023 | 7.780 | 8.250 | 7.420 | 7.840 | 12,052 | +0.09(+1.16%) |
Dec 28, 2023 | 7.350 | 7.800 | 7.170 | 7.750 | 8,392 | +0.35(+4.73%) |
Dec 27, 2023 | 6.710 | 7.550 | 6.560 | 7.400 | 8,494 | +0.65(+9.63%) |
Dec 26, 2023 | 6.570 | 6.750 | 6.570 | 6.750 | 1,389 | +0.05(+0.75%) |
Dec 22, 2023 | 6.610 | 6.720 | 6.565 | 6.700 | 4,316 | -0.15(-2.19%) |
Dec 21, 2023 | 7.010 | 7.040 | 6.580 | 6.850 | 17,908 | +0.11(+1.63%) |
Dec 20, 2023 | 6.870 | 6.910 | 6.470 | 6.740 | 7,870 | -0.25(-3.65%) |
Dec 19, 2023 | 6.995 | 6.995 | 6.995 | 6.995 | 1,856 | -0.18(-2.58%) |
Dec 18, 2023 | 6.274 | 7.180 | 6.274 | 7.180 | 6,718 | +0.18(+2.57%) |
Dec 15, 2023 | 6.880 | 7.000 | 6.800 | 7.000 | 1,911 | +0.21(+3.09%) |
Dec 14, 2023 | 6.750 | 6.800 | 6.740 | 6.790 | 5,419 | +0.18(+2.72%) |
Dec 13, 2023 | 7.000 | 7.000 | 6.610 | 6.610 | 16,743 | -0.18(-2.65%) |
Dec 12, 2023 | 6.600 | 6.790 | 6.520 | 6.790 | 6,921 | -0.14(-1.96%) |
Dec 11, 2023 | 6.750 | 6.960 | 6.750 | 6.925 | 2,759 | +0.38(+5.73%) |
Dec 08, 2023 | 6.990 | 6.990 | 6.550 | 6.550 | 2,275 | -0.17(-2.53%) |
Dec 07, 2023 | 6.690 | 7.000 | 6.540 | 6.720 | 26,896 | -0.03(-0.44%) |
Dec 06, 2023 | 6.740 | 6.880 | 6.350 | 6.750 | 17,506 | +0.15(+2.27%) |
Dec 05, 2023 | 7.000 | 7.230 | 6.330 | 6.600 | 17,615 | +0.09(+1.38%) |
Dec 04, 2023 | 6.080 | 7.405 | 6.080 | 6.510 | 20,667 | +0.43(+7.07%) |
Nov 30, 2023 | 6.080 | 445 | +0.25(+4.29%) | |||
Nov 29, 2023 | 5.860 | 6.150 | 5.820 | 5.830 | 7,578 | +0.13(+2.28%) |
Nov 28, 2023 | 5.800 | 5.815 | 5.700 | 5.700 | 3,252 | -0.20(-3.39%) |
Nov 27, 2023 | 6.000 | 6.000 | 5.878 | 5.900 | 1,988 | +0.11(+1.90%) |
Nov 24, 2023 | 5.790 | 5.790 | 5.790 | 5.790 | 150 | +0.13(+2.30%) |
Nov 22, 2023 | 5.630 | 5.888 | 5.630 | 5.660 | 3,384 | -0.14(-2.41%) |
Nov 21, 2023 | 5.630 | 5.880 | 5.465 | 5.800 | 18,904 | +0.10(+1.75%) |
Nov 20, 2023 | 5.680 | 6.050 | 5.650 | 5.700 | 21,986 | -0.27(-4.52%) |
Nov 17, 2023 | 5.790 | 6.000 | 5.615 | 5.970 | 2,925 | +0.22(+3.83%) |
Nov 16, 2023 | 5.420 | 5.970 | 5.380 | 5.750 | 3,116 | -0.10(-1.71%) |
Nov 15, 2023 | 5.620 | 5.897 | 5.620 | 5.850 | 10,041 | +0.05(+0.86%) |
Nov 14, 2023 | 5.620 | 5.800 | 5.610 | 5.800 | 5,330 | +0.06(+1.05%) |
Nov 13, 2023 | 5.540 | 5.770 | 5.500 | 5.740 | 13,477 | -0.16(-2.71%) |
Nov 10, 2023 | 5.570 | 5.900 | 5.330 | 5.900 | 13,224 | +0.25(+4.42%) |
Nov 09, 2023 | 5.660 | 5.890 | 5.370 | 5.650 | 10,447 | -0.07(-1.31%) |
Nov 08, 2023 | 5.910 | 5.910 | 5.700 | 5.725 | 9,900 | -0.21(-3.46%) |
Nov 07, 2023 | 5.970 | 6.050 | 5.670 | 5.930 | 18,372 | +0.13(+2.24%) |
Nov 06, 2023 | 5.800 | 6.020 | 5.770 | 5.800 | 15,700 | -0.10(-1.69%) |
Nov 03, 2023 | 6.030 | 6.180 | 5.900 | 5.900 | 668 | +0.10(+1.72%) |
Nov 02, 2023 | 5.810 | 6.050 | 5.800 | 5.800 | 6,860 | -0.14(-2.36%) |