Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.330 | 6.440 | 6.130 | 6.150 | 98,021 | -0.19(-3.00%) |
Jan 30, 2024 | 6.290 | 6.430 | 6.120 | 6.340 | 128,688 | +0.00(+0.00%) |
Jan 29, 2024 | 6.190 | 6.360 | 6.140 | 6.340 | 55,829 | +0.14(+2.26%) |
Jan 26, 2024 | 6.370 | 6.370 | 6.180 | 6.200 | 46,738 | -0.14(-2.21%) |
Jan 25, 2024 | 6.370 | 6.370 | 6.182 | 6.340 | 67,505 | +0.09(+1.44%) |
Jan 24, 2024 | 6.540 | 6.540 | 6.195 | 6.250 | 94,455 | -0.22(-3.40%) |
Jan 23, 2024 | 6.450 | 6.608 | 6.440 | 6.470 | 56,619 | +0.09(+1.41%) |
Jan 22, 2024 | 6.470 | 6.503 | 6.330 | 6.380 | 94,694 | +0.01(+0.16%) |
Jan 19, 2024 | 6.420 | 6.420 | 6.100 | 6.370 | 125,894 | -0.05(-0.78%) |
Jan 18, 2024 | 6.450 | 6.450 | 6.180 | 6.420 | 141,368 | +0.08(+1.26%) |
Jan 17, 2024 | 6.480 | 6.540 | 6.310 | 6.340 | 64,095 | -0.26(-3.94%) |
Jan 16, 2024 | 6.580 | 6.620 | 6.490 | 6.600 | 85,655 | -0.08(-1.20%) |
Jan 12, 2024 | 6.770 | 6.770 | 6.540 | 6.680 | 100,187 | -0.07(-1.04%) |
Jan 11, 2024 | 6.600 | 6.820 | 6.510 | 6.750 | 169,769 | +0.12(+1.81%) |
Jan 10, 2024 | 6.560 | 6.645 | 6.450 | 6.630 | 69,563 | +0.03(+0.45%) |
Jan 09, 2024 | 6.640 | 6.645 | 6.520 | 6.600 | 79,917 | -0.14(-2.08%) |
Jan 08, 2024 | 6.540 | 6.750 | 6.480 | 6.740 | 71,948 | +0.21(+3.22%) |
Jan 05, 2024 | 6.420 | 6.670 | 6.310 | 6.530 | 114,398 | +0.09(+1.40%) |
Jan 04, 2024 | 6.560 | 6.650 | 6.420 | 6.440 | 106,289 | -0.18(-2.72%) |
Jan 03, 2024 | 6.600 | 6.680 | 6.400 | 6.620 | 136,764 | -0.10(-1.49%) |
Jan 02, 2024 | 7.040 | 7.100 | 6.615 | 6.720 | 158,732 | -0.40(-5.62%) |
Dec 29, 2023 | 7.340 | 7.410 | 7.090 | 7.120 | 117,740 | -0.27(-3.65%) |
Dec 28, 2023 | 7.470 | 7.550 | 7.300 | 7.390 | 100,009 | -0.10(-1.34%) |
Dec 27, 2023 | 7.500 | 7.515 | 7.340 | 7.490 | 93,748 | +0.05(+0.67%) |
Dec 26, 2023 | 7.350 | 7.440 | 7.250 | 7.440 | 75,909 | +0.13(+1.78%) |
Dec 22, 2023 | 7.320 | 7.360 | 7.230 | 7.310 | 79,420 | +0.07(+0.97%) |
Dec 21, 2023 | 7.330 | 7.330 | 7.170 | 7.240 | 72,800 | -0.08(-1.09%) |
Dec 20, 2023 | 7.590 | 7.590 | 7.280 | 7.320 | 191,556 | -0.35(-4.56%) |
Dec 19, 2023 | 7.480 | 7.670 | 7.340 | 7.670 | 134,014 | +0.23(+3.09%) |
Dec 18, 2023 | 7.250 | 7.440 | 7.185 | 7.440 | 114,921 | +0.19(+2.62%) |
Dec 15, 2023 | 7.520 | 7.530 | 7.160 | 7.250 | 168,747 | -0.25(-3.33%) |
Dec 14, 2023 | 6.960 | 7.500 | 6.960 | 7.500 | 319,305 | +0.60(+8.70%) |
Dec 13, 2023 | 6.600 | 6.900 | 6.390 | 6.900 | 111,950 | +0.27(+4.07%) |
Dec 12, 2023 | 6.790 | 6.790 | 6.385 | 6.630 | 135,496 | +0.21(+3.27%) |
Dec 11, 2023 | 6.320 | 6.450 | 6.260 | 6.420 | 97,632 | +0.09(+1.42%) |
Dec 08, 2023 | 6.290 | 6.440 | 6.290 | 6.330 | 94,774 | +0.04(+0.64%) |
Dec 07, 2023 | 6.400 | 6.400 | 6.220 | 6.290 | 80,144 | -0.05(-0.79%) |
Dec 06, 2023 | 6.560 | 6.610 | 6.310 | 6.340 | 78,971 | -0.11(-1.71%) |
Dec 05, 2023 | 6.550 | 6.550 | 6.360 | 6.450 | 99,434 | -0.15(-2.27%) |
Dec 04, 2023 | 6.670 | 6.830 | 6.540 | 6.600 | 123,523 | -0.09(-1.35%) |
Dec 01, 2023 | 6.300 | 6.700 | 6.300 | 6.690 | 149,734 | +0.40(+6.36%) |
Nov 30, 2023 | 6.450 | 6.450 | 6.280 | 6.290 | 136,040 | -0.15(-2.33%) |
Nov 29, 2023 | 6.490 | 6.700 | 6.420 | 6.440 | 97,343 | -0.02(-0.31%) |
Nov 28, 2023 | 6.380 | 6.490 | 6.270 | 6.460 | 124,397 | +0.05(+0.78%) |
Nov 27, 2023 | 6.550 | 6.580 | 6.400 | 6.410 | 85,313 | -0.16(-2.44%) |
Nov 24, 2023 | 6.420 | 6.650 | 6.380 | 6.570 | 61,611 | +0.08(+1.23%) |
Nov 22, 2023 | 6.540 | 6.638 | 6.360 | 6.490 | 132,182 | +0.00(+0.00%) |
Nov 21, 2023 | 6.970 | 6.970 | 6.420 | 6.490 | 246,603 | -0.47(-6.75%) |
Nov 20, 2023 | 6.740 | 7.120 | 6.740 | 6.960 | 190,236 | +0.19(+2.81%) |
Nov 17, 2023 | 6.900 | 6.953 | 6.720 | 6.770 | 107,856 | -0.11(-1.60%) |
Nov 16, 2023 | 7.280 | 7.280 | 6.840 | 6.880 | 141,484 | -0.43(-5.88%) |
Nov 15, 2023 | 6.950 | 7.520 | 6.950 | 7.310 | 373,291 | +0.34(+4.88%) |
Nov 14, 2023 | 6.200 | 6.990 | 6.200 | 6.970 | 368,624 | +0.88(+14.45%) |
Nov 13, 2023 | 6.610 | 6.630 | 5.860 | 6.090 | 839,673 | -0.34(-5.29%) |
Nov 10, 2023 | 7.380 | 7.440 | 6.420 | 6.430 | 1,204,833 | -1.72(-21.10%) |
Nov 09, 2023 | 8.310 | 8.480 | 8.120 | 8.150 | 201,748 | -0.04(-0.49%) |
Nov 08, 2023 | 8.190 | 8.485 | 8.150 | 8.190 | 307,013 | +0.00(+0.00%) |
Nov 07, 2023 | 7.700 | 8.211 | 7.700 | 8.190 | 484,545 | +0.48(+6.23%) |
Nov 06, 2023 | 8.000 | 8.000 | 7.580 | 7.710 | 252,616 | -0.28(-3.50%) |
Nov 03, 2023 | 7.500 | 8.000 | 7.430 | 7.990 | 220,561 | +0.49(+6.53%) |
Nov 02, 2023 | 6.980 | 7.590 | 6.980 | 7.500 | 240,321 | +0.58(+8.38%) |