Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.100 | 7.280 | 6.970 | 7.080 | 750,561 | +0.05(+0.71%) |
Jan 30, 2024 | 7.150 | 7.390 | 6.890 | 7.030 | 1,647,703 | +0.23(+3.38%) |
Jan 29, 2024 | 6.530 | 6.820 | 6.500 | 6.800 | 376,562 | +0.20(+3.03%) |
Jan 26, 2024 | 6.380 | 6.650 | 6.380 | 6.600 | 317,422 | +0.12(+1.93%) |
Jan 25, 2024 | 6.450 | 6.530 | 6.275 | 6.475 | 279,448 | +0.07(+1.17%) |
Jan 24, 2024 | 6.440 | 6.480 | 6.320 | 6.400 | 321,649 | +0.06(+0.95%) |
Jan 23, 2024 | 6.340 | 6.500 | 6.130 | 6.340 | 347,013 | +0.02(+0.32%) |
Jan 22, 2024 | 6.380 | 6.430 | 5.900 | 6.320 | 602,376 | +0.38(+6.40%) |
Jan 19, 2024 | 5.830 | 6.050 | 5.680 | 5.940 | 4,730,632 | +0.09(+1.54%) |
Jan 18, 2024 | 5.890 | 5.990 | 5.720 | 5.850 | 825,440 | +0.05(+0.86%) |
Jan 17, 2024 | 5.610 | 5.840 | 5.440 | 5.800 | 937,157 | +0.05(+0.87%) |
Jan 16, 2024 | 5.700 | 5.750 | 5.440 | 5.750 | 991,180 | +0.04(+0.79%) |
Jan 12, 2024 | 6.310 | 6.310 | 5.625 | 5.705 | 992,230 | -0.71(-11.14%) |
Jan 11, 2024 | 6.430 | 6.450 | 6.250 | 6.420 | 145,259 | -0.02(-0.31%) |
Jan 10, 2024 | 6.180 | 6.525 | 6.180 | 6.440 | 219,826 | +0.21(+3.37%) |
Jan 09, 2024 | 6.250 | 6.435 | 6.170 | 6.230 | 139,551 | -0.04(-0.64%) |
Jan 08, 2024 | 6.030 | 6.360 | 6.010 | 6.270 | 236,636 | +0.28(+4.67%) |
Jan 05, 2024 | 5.990 | 6.120 | 5.960 | 5.990 | 182,386 | +0.02(+0.34%) |
Jan 04, 2024 | 6.090 | 6.160 | 5.965 | 5.970 | 195,128 | -0.18(-2.93%) |
Jan 03, 2024 | 6.160 | 6.230 | 6.080 | 6.150 | 185,704 | -0.09(-1.44%) |
Jan 02, 2024 | 6.400 | 6.435 | 6.230 | 6.240 | 258,032 | -0.19(-2.95%) |
Dec 29, 2023 | 6.470 | 6.530 | 6.280 | 6.430 | 225,502 | -0.07(-1.08%) |
Dec 28, 2023 | 6.490 | 6.600 | 6.440 | 6.500 | 207,585 | +0.02(+0.31%) |
Dec 27, 2023 | 6.450 | 6.520 | 6.410 | 6.480 | 300,627 | +0.04(+0.62%) |
Dec 26, 2023 | 6.360 | 6.480 | 6.270 | 6.440 | 280,878 | +0.10(+1.58%) |
Dec 22, 2023 | 6.260 | 6.490 | 6.150 | 6.340 | 322,294 | +0.03(+0.48%) |
Dec 21, 2023 | 6.380 | 6.383 | 6.210 | 6.310 | 227,065 | +0.03(+0.48%) |
Dec 20, 2023 | 6.570 | 6.700 | 6.280 | 6.280 | 447,674 | -0.30(-4.56%) |
Dec 19, 2023 | 6.640 | 6.640 | 6.440 | 6.580 | 523,366 | -0.07(-1.05%) |
Dec 18, 2023 | 6.900 | 6.900 | 6.470 | 6.650 | 548,856 | +0.04(+0.61%) |
Dec 15, 2023 | 6.470 | 6.940 | 6.400 | 6.610 | 1,056,719 | +0.30(+4.75%) |
Dec 14, 2023 | 5.980 | 6.465 | 5.960 | 6.310 | 1,233,329 | +0.49(+8.42%) |
Dec 13, 2023 | 6.000 | 6.030 | 5.120 | 5.820 | 1,027,907 | +0.07(+1.22%) |
Dec 12, 2023 | 5.720 | 5.910 | 5.690 | 5.750 | 604,834 | +0.03(+0.44%) |
Dec 11, 2023 | 5.570 | 5.740 | 5.545 | 5.725 | 363,970 | +0.07(+1.33%) |
Dec 08, 2023 | 5.490 | 5.710 | 5.420 | 5.650 | 340,942 | +0.16(+2.91%) |
Dec 07, 2023 | 5.500 | 5.510 | 5.390 | 5.490 | 175,952 | -0.00(-0.09%) |
Dec 06, 2023 | 5.260 | 5.570 | 5.260 | 5.495 | 270,848 | +0.20(+3.68%) |
Dec 05, 2023 | 5.300 | 5.380 | 5.230 | 5.300 | 143,618 | -0.04(-0.75%) |
Dec 04, 2023 | 5.200 | 5.380 | 5.165 | 5.340 | 268,934 | +0.07(+1.33%) |
Dec 01, 2023 | 5.050 | 5.310 | 5.000 | 5.270 | 155,098 | +0.14(+2.73%) |
Nov 30, 2023 | 5.340 | 5.380 | 5.060 | 5.130 | 287,402 | -0.27(-5.00%) |
Nov 29, 2023 | 4.960 | 5.430 | 4.960 | 5.400 | 576,796 | +0.44(+8.87%) |
Nov 28, 2023 | 4.660 | 5.010 | 4.585 | 4.960 | 230,200 | +0.28(+5.98%) |
Nov 27, 2023 | 4.470 | 4.725 | 4.470 | 4.680 | 223,256 | +0.16(+3.54%) |
Nov 24, 2023 | 4.450 | 4.585 | 4.410 | 4.520 | 94,271 | +0.11(+2.49%) |
Nov 22, 2023 | 4.350 | 4.430 | 4.340 | 4.410 | 109,256 | +0.04(+0.92%) |
Nov 21, 2023 | 4.490 | 4.590 | 4.280 | 4.370 | 117,248 | -0.13(-2.89%) |
Nov 20, 2023 | 4.420 | 4.500 | 4.375 | 4.500 | 293,542 | +0.11(+2.51%) |
Nov 17, 2023 | 4.360 | 4.425 | 4.350 | 4.390 | 218,863 | +0.03(+0.69%) |
Nov 16, 2023 | 4.340 | 4.405 | 4.290 | 4.360 | 184,287 | -0.03(-0.68%) |
Nov 15, 2023 | 4.400 | 4.450 | 4.345 | 4.390 | 289,605 | +0.02(+0.46%) |
Nov 14, 2023 | 4.560 | 4.610 | 4.280 | 4.370 | 572,105 | +0.11(+2.58%) |
Nov 13, 2023 | 4.010 | 4.335 | 4.010 | 4.260 | 184,445 | +0.11(+2.65%) |
Nov 10, 2023 | 4.080 | 4.180 | 4.080 | 4.150 | 116,020 | +0.01(+0.24%) |
Nov 09, 2023 | 4.350 | 4.350 | 4.110 | 4.140 | 140,445 | -0.16(-3.72%) |
Nov 08, 2023 | 4.430 | 4.440 | 4.285 | 4.300 | 112,199 | -0.12(-2.71%) |
Nov 07, 2023 | 4.310 | 4.440 | 4.300 | 4.420 | 219,617 | +0.12(+2.79%) |
Nov 06, 2023 | 4.400 | 4.400 | 4.175 | 4.300 | 122,786 | -0.05(-1.15%) |
Nov 03, 2023 | 4.300 | 4.460 | 4.300 | 4.350 | 200,144 | +0.12(+2.84%) |
Nov 02, 2023 | 4.080 | 4.250 | 4.080 | 4.230 | 75,440 | +0.13(+3.17%) |