Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.360 | 7.490 | 7.050 | 7.070 | 304,726 | -0.34(-4.59%) |
Jan 30, 2024 | 7.400 | 7.500 | 7.270 | 7.410 | 335,574 | -0.07(-0.94%) |
Jan 29, 2024 | 7.340 | 7.490 | 7.200 | 7.480 | 214,672 | +0.14(+1.91%) |
Jan 26, 2024 | 7.400 | 7.522 | 7.260 | 7.340 | 168,803 | +0.02(+0.27%) |
Jan 25, 2024 | 7.330 | 7.470 | 7.240 | 7.320 | 267,155 | +0.10(+1.39%) |
Jan 24, 2024 | 7.450 | 7.450 | 7.180 | 7.220 | 192,088 | -0.10(-1.30%) |
Jan 23, 2024 | 7.360 | 7.460 | 7.060 | 7.315 | 245,202 | +0.05(+0.62%) |
Jan 22, 2024 | 7.130 | 7.280 | 7.080 | 7.270 | 305,967 | +0.18(+2.61%) |
Jan 19, 2024 | 6.950 | 7.130 | 6.750 | 7.085 | 233,996 | +0.16(+2.24%) |
Jan 18, 2024 | 7.090 | 7.110 | 6.740 | 6.930 | 389,494 | -0.04(-0.57%) |
Jan 17, 2024 | 6.660 | 6.985 | 6.552 | 6.970 | 358,020 | +0.15(+2.20%) |
Jan 16, 2024 | 6.920 | 6.910 | 6.620 | 6.820 | 311,079 | -0.15(-2.15%) |
Jan 12, 2024 | 7.350 | 7.490 | 6.730 | 6.970 | 775,961 | -0.33(-4.59%) |
Jan 11, 2024 | 7.150 | 7.355 | 7.060 | 7.305 | 302,448 | +0.08(+1.18%) |
Jan 10, 2024 | 7.340 | 7.340 | 7.120 | 7.220 | 241,234 | -0.13(-1.77%) |
Jan 09, 2024 | 7.320 | 7.460 | 7.120 | 7.350 | 582,800 | -0.15(-2.00%) |
Jan 08, 2024 | 7.180 | 7.620 | 7.110 | 7.500 | 284,423 | +0.31(+4.31%) |
Jan 05, 2024 | 7.330 | 7.450 | 7.080 | 7.190 | 384,929 | -0.16(-2.18%) |
Jan 04, 2024 | 7.200 | 7.390 | 7.040 | 7.350 | 315,727 | +0.14(+1.94%) |
Jan 03, 2024 | 7.430 | 7.430 | 7.160 | 7.210 | 334,929 | -0.33(-4.44%) |
Jan 02, 2024 | 7.610 | 7.671 | 7.410 | 7.545 | 306,834 | -0.19(-2.39%) |
Dec 29, 2023 | 7.590 | 7.745 | 7.370 | 7.730 | 417,734 | +0.07(+0.91%) |
Dec 28, 2023 | 7.250 | 7.690 | 7.120 | 7.660 | 456,107 | +0.40(+5.51%) |
Dec 27, 2023 | 7.290 | 7.450 | 7.050 | 7.260 | 480,694 | +0.06(+0.83%) |
Dec 26, 2023 | 7.190 | 7.280 | 7.050 | 7.200 | 840,005 | +0.06(+0.84%) |
Dec 22, 2023 | 7.250 | 7.370 | 7.110 | 7.140 | 317,017 | -0.10(-1.38%) |
Dec 21, 2023 | 7.040 | 7.340 | 7.020 | 7.240 | 410,671 | +0.13(+1.83%) |
Dec 20, 2023 | 7.380 | 7.440 | 7.040 | 7.110 | 491,711 | -0.25(-3.40%) |
Dec 19, 2023 | 7.270 | 7.390 | 7.110 | 7.360 | 490,263 | +0.21(+2.94%) |
Dec 18, 2023 | 7.150 | 7.430 | 7.030 | 7.150 | 344,414 | +0.01(+0.14%) |
Dec 15, 2023 | 7.240 | 7.240 | 6.970 | 7.140 | 585,051 | +0.01(+0.14%) |
Dec 14, 2023 | 7.110 | 7.370 | 7.040 | 7.130 | 539,320 | +0.12(+1.71%) |
Dec 13, 2023 | 6.580 | 7.080 | 6.450 | 7.010 | 502,184 | +0.46(+7.02%) |
Dec 12, 2023 | 6.630 | 6.650 | 6.270 | 6.550 | 485,794 | -0.17(-2.46%) |
Dec 11, 2023 | 6.700 | 6.730 | 6.370 | 6.715 | 497,006 | -0.04(-0.67%) |
Dec 08, 2023 | 6.340 | 6.880 | 6.340 | 6.760 | 546,375 | +0.44(+6.96%) |
Dec 07, 2023 | 6.160 | 6.460 | 6.040 | 6.320 | 456,248 | +0.16(+2.60%) |
Dec 06, 2023 | 6.830 | 6.830 | 6.150 | 6.160 | 447,679 | -0.58(-8.61%) |
Dec 05, 2023 | 6.970 | 7.010 | 6.690 | 6.740 | 313,502 | -0.28(-3.99%) |
Dec 04, 2023 | 6.800 | 7.030 | 6.740 | 7.020 | 388,139 | +0.21(+3.08%) |
Dec 01, 2023 | 6.480 | 6.820 | 6.390 | 6.810 | 475,859 | +0.33(+5.09%) |
Nov 30, 2023 | 6.820 | 6.850 | 6.410 | 6.480 | 589,723 | -0.30(-4.42%) |
Nov 29, 2023 | 6.960 | 7.160 | 6.610 | 6.780 | 662,494 | -0.13(-1.88%) |
Nov 28, 2023 | 6.890 | 7.015 | 6.780 | 6.910 | 645,907 | +0.05(+0.73%) |
Nov 27, 2023 | 6.940 | 6.940 | 6.790 | 6.860 | 266,147 | -0.14(-2.00%) |
Nov 24, 2023 | 6.860 | 7.020 | 6.860 | 7.000 | 106,244 | +0.14(+2.04%) |
Nov 22, 2023 | 6.710 | 6.870 | 6.610 | 6.860 | 431,513 | +0.18(+2.69%) |
Nov 21, 2023 | 6.830 | 6.850 | 6.650 | 6.680 | 442,447 | -0.15(-2.20%) |
Nov 20, 2023 | 7.020 | 7.070 | 6.830 | 6.830 | 416,444 | -0.24(-3.39%) |
Nov 17, 2023 | 7.200 | 7.200 | 6.980 | 7.070 | 420,007 | -0.03(-0.42%) |
Nov 16, 2023 | 7.320 | 7.380 | 7.080 | 7.100 | 370,404 | -0.27(-3.66%) |
Nov 15, 2023 | 7.290 | 7.635 | 7.290 | 7.370 | 429,144 | +0.12(+1.66%) |
Nov 14, 2023 | 6.860 | 7.280 | 6.860 | 7.250 | 605,306 | +0.73(+11.20%) |
Nov 13, 2023 | 6.830 | 6.836 | 6.480 | 6.520 | 1,584,906 | -0.37(-5.37%) |
Nov 10, 2023 | 7.040 | 7.075 | 6.730 | 6.890 | 1,481,638 | -0.16(-2.27%) |
Nov 09, 2023 | 7.140 | 7.310 | 6.980 | 7.050 | 537,827 | -0.09(-1.26%) |
Nov 08, 2023 | 7.820 | 7.820 | 7.110 | 7.140 | 668,597 | -0.71(-9.04%) |
Nov 07, 2023 | 7.830 | 8.055 | 7.720 | 7.850 | 553,069 | +0.00(+0.00%) |
Nov 06, 2023 | 8.740 | 8.980 | 7.580 | 7.850 | 970,773 | -0.90(-10.29%) |
Nov 03, 2023 | 8.700 | 10.03 | 8.650 | 8.750 | 2,287,523 | +1.24(+16.51%) |
Nov 02, 2023 | 7.270 | 7.718 | 7.270 | 7.510 | 1,276,819 | +0.34(+4.82%) |