Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.730 | 6.970 | 6.720 | 6.890 | 13,305 | +0.09(+1.32%) |
Jan 30, 2024 | 7.170 | 7.170 | 6.760 | 6.800 | 93,983 | -0.38(-5.29%) |
Jan 29, 2024 | 7.130 | 7.190 | 6.860 | 7.180 | 16,392 | -0.15(-2.05%) |
Jan 26, 2024 | 7.570 | 7.630 | 7.226 | 7.330 | 5,795 | -0.32(-4.18%) |
Jan 25, 2024 | 7.650 | 7.650 | 7.500 | 7.650 | 8,759 | -0.03(-0.39%) |
Jan 24, 2024 | 8.010 | 8.080 | 7.590 | 7.680 | 23,075 | -0.40(-4.95%) |
Jan 23, 2024 | 7.890 | 8.200 | 7.630 | 8.080 | 111,041 | +0.34(+4.39%) |
Jan 22, 2024 | 6.860 | 7.870 | 6.860 | 7.740 | 84,018 | +0.62(+8.71%) |
Jan 19, 2024 | 7.180 | 7.202 | 6.940 | 7.120 | 10,391 | +0.05(+0.71%) |
Jan 18, 2024 | 7.123 | 7.248 | 7.010 | 7.070 | 22,437 | -0.06(-0.84%) |
Jan 17, 2024 | 7.190 | 7.190 | 6.830 | 7.130 | 20,019 | -0.04(-0.56%) |
Jan 16, 2024 | 7.110 | 7.260 | 6.974 | 7.170 | 11,134 | +0.01(+0.14%) |
Jan 12, 2024 | 7.205 | 7.205 | 6.960 | 7.160 | 10,987 | -0.13(-1.78%) |
Jan 11, 2024 | 7.000 | 7.390 | 6.900 | 7.290 | 33,985 | +0.30(+4.29%) |
Jan 10, 2024 | 6.500 | 6.990 | 6.420 | 6.990 | 24,522 | +0.45(+6.88%) |
Jan 09, 2024 | 6.250 | 6.570 | 6.250 | 6.540 | 19,562 | +0.25(+3.97%) |
Jan 08, 2024 | 6.400 | 6.520 | 6.140 | 6.290 | 33,417 | -0.12(-1.87%) |
Jan 05, 2024 | 6.500 | 6.623 | 6.400 | 6.410 | 25,931 | -0.19(-2.88%) |
Jan 04, 2024 | 6.500 | 6.610 | 6.430 | 6.600 | 18,183 | +0.01(+0.15%) |
Jan 03, 2024 | 6.990 | 6.990 | 6.390 | 6.590 | 43,458 | -0.55(-7.70%) |
Jan 02, 2024 | 7.370 | 7.370 | 6.810 | 7.140 | 17,264 | -0.24(-3.25%) |
Dec 29, 2023 | 6.500 | 7.430 | 6.310 | 7.380 | 144,199 | +0.88(+13.54%) |
Dec 28, 2023 | 6.350 | 6.580 | 6.250 | 6.500 | 97,752 | +0.16(+2.52%) |
Dec 27, 2023 | 6.360 | 6.385 | 6.150 | 6.340 | 22,531 | +0.05(+0.79%) |
Dec 26, 2023 | 6.400 | 6.400 | 6.104 | 6.290 | 25,403 | -0.07(-1.10%) |
Dec 22, 2023 | 6.070 | 6.370 | 6.010 | 6.360 | 18,808 | +0.12(+1.92%) |
Dec 21, 2023 | 6.200 | 6.240 | 6.000 | 6.240 | 18,934 | +0.09(+1.46%) |
Dec 20, 2023 | 6.270 | 6.300 | 5.910 | 6.150 | 41,304 | -0.13(-2.07%) |
Dec 19, 2023 | 6.243 | 6.380 | 5.970 | 6.280 | 20,568 | +0.04(+0.64%) |
Dec 18, 2023 | 6.300 | 6.433 | 6.180 | 6.240 | 44,437 | -0.19(-2.95%) |
Dec 15, 2023 | 6.300 | 6.430 | 6.030 | 6.430 | 81,312 | +0.20(+3.21%) |
Dec 14, 2023 | 6.100 | 6.250 | 5.853 | 6.230 | 67,958 | +0.14(+2.30%) |
Dec 13, 2023 | 5.910 | 6.099 | 5.780 | 6.090 | 37,997 | +0.15(+2.53%) |
Dec 12, 2023 | 5.800 | 6.000 | 5.765 | 5.940 | 52,142 | +0.18(+3.13%) |
Dec 11, 2023 | 5.770 | 5.850 | 5.660 | 5.760 | 19,590 | -0.12(-2.04%) |
Dec 08, 2023 | 6.080 | 6.080 | 5.611 | 5.880 | 33,376 | -0.11(-1.84%) |
Dec 07, 2023 | 6.380 | 6.380 | 5.810 | 5.990 | 19,458 | +0.13(+2.22%) |
Dec 06, 2023 | 5.909 | 6.030 | 5.673 | 5.860 | 32,429 | +0.00(+0.00%) |
Dec 05, 2023 | 5.940 | 6.050 | 5.730 | 5.860 | 23,433 | -0.04(-0.68%) |
Dec 04, 2023 | 5.750 | 6.049 | 5.660 | 5.900 | 27,917 | +0.08(+1.37%) |
Dec 01, 2023 | 5.890 | 6.000 | 5.730 | 5.820 | 10,971 | -0.16(-2.68%) |
Nov 30, 2023 | 6.000 | 6.000 | 5.640 | 5.980 | 35,573 | +0.13(+2.22%) |
Nov 29, 2023 | 5.920 | 6.010 | 5.820 | 5.850 | 15,636 | -0.11(-1.76%) |
Nov 28, 2023 | 5.840 | 6.040 | 5.730 | 5.955 | 29,044 | +0.17(+2.85%) |
Nov 27, 2023 | 5.920 | 6.050 | 5.780 | 5.790 | 17,682 | -0.08(-1.36%) |
Nov 24, 2023 | 6.010 | 6.250 | 5.870 | 5.870 | 17,023 | -0.13(-2.17%) |
Nov 22, 2023 | 5.980 | 6.042 | 5.870 | 6.000 | 30,577 | +0.04(+0.67%) |
Nov 21, 2023 | 6.000 | 6.000 | 5.960 | 5.960 | 13,991 | +0.00(+0.00%) |
Nov 20, 2023 | 6.030 | 6.070 | 5.920 | 5.960 | 11,407 | -0.03(-0.50%) |
Nov 17, 2023 | 5.901 | 6.015 | 5.901 | 5.990 | 11,700 | +0.01(+0.17%) |
Nov 16, 2023 | 6.010 | 6.035 | 5.900 | 5.980 | 8,980 | +0.04(+0.67%) |
Nov 15, 2023 | 6.080 | 6.241 | 5.900 | 5.940 | 36,044 | -0.20(-3.26%) |
Nov 14, 2023 | 6.150 | 6.290 | 6.010 | 6.140 | 28,341 | -0.03(-0.49%) |
Nov 13, 2023 | 5.850 | 6.180 | 5.850 | 6.170 | 23,863 | +0.19(+3.18%) |
Nov 10, 2023 | 6.090 | 6.090 | 5.870 | 5.980 | 10,939 | -0.06(-0.99%) |
Nov 09, 2023 | 6.030 | 6.050 | 5.740 | 6.040 | 9,549 | +0.07(+1.17%) |
Nov 08, 2023 | 6.276 | 6.276 | 5.800 | 5.970 | 10,802 | -0.06(-1.00%) |
Nov 07, 2023 | 5.980 | 6.150 | 5.800 | 6.030 | 21,468 | +0.19(+3.25%) |
Nov 06, 2023 | 6.002 | 6.078 | 5.800 | 5.840 | 28,187 | -0.06(-1.02%) |
Nov 03, 2023 | 5.930 | 6.070 | 5.900 | 5.900 | 17,201 | +0.05(+0.85%) |
Nov 02, 2023 | 5.570 | 5.870 | 5.550 | 5.850 | 5,576 | +0.31(+5.60%) |