Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.760 | 7.840 | 7.610 | 7.640 | 126,740 | -0.16(-2.05%) |
Jan 30, 2024 | 7.600 | 7.880 | 7.600 | 7.800 | 151,937 | +0.27(+3.59%) |
Jan 29, 2024 | 7.970 | 7.980 | 7.430 | 7.530 | 298,987 | -0.42(-5.28%) |
Jan 26, 2024 | 7.500 | 7.960 | 7.500 | 7.950 | 365,317 | +0.45(+6.00%) |
Jan 25, 2024 | 7.500 | 7.640 | 7.280 | 7.500 | 284,325 | +0.10(+1.35%) |
Jan 24, 2024 | 7.320 | 7.405 | 7.300 | 7.400 | 107,269 | +0.08(+1.09%) |
Jan 23, 2024 | 7.310 | 7.390 | 7.210 | 7.320 | 111,559 | +0.05(+0.69%) |
Jan 22, 2024 | 7.090 | 7.440 | 7.090 | 7.270 | 216,547 | +0.18(+2.54%) |
Jan 19, 2024 | 7.170 | 7.185 | 7.000 | 7.090 | 119,794 | -0.08(-1.12%) |
Jan 18, 2024 | 7.390 | 7.440 | 7.035 | 7.170 | 182,138 | -0.17(-2.32%) |
Jan 17, 2024 | 7.080 | 7.510 | 7.080 | 7.340 | 257,291 | +0.20(+2.80%) |
Jan 16, 2024 | 7.060 | 7.243 | 7.060 | 7.140 | 185,416 | +0.08(+1.13%) |
Jan 12, 2024 | 7.010 | 7.147 | 6.970 | 7.060 | 130,741 | +0.09(+1.29%) |
Jan 11, 2024 | 7.070 | 7.250 | 6.830 | 6.970 | 140,306 | -0.03(-0.43%) |
Jan 10, 2024 | 7.060 | 7.220 | 6.940 | 7.000 | 108,936 | -0.05(-0.71%) |
Jan 09, 2024 | 7.070 | 7.098 | 6.850 | 7.050 | 193,557 | -0.05(-0.70%) |
Jan 08, 2024 | 7.500 | 7.530 | 6.950 | 7.100 | 459,695 | -0.37(-4.95%) |
Jan 05, 2024 | 7.200 | 7.540 | 7.190 | 7.470 | 465,347 | +0.32(+4.48%) |
Jan 04, 2024 | 7.000 | 7.330 | 7.000 | 7.150 | 336,510 | +0.23(+3.32%) |
Jan 03, 2024 | 6.990 | 7.176 | 6.890 | 6.920 | 230,014 | -0.07(-1.00%) |
Jan 02, 2024 | 6.600 | 7.140 | 6.579 | 6.990 | 451,669 | +0.53(+8.20%) |
Dec 29, 2023 | 6.460 | 6.540 | 6.420 | 6.460 | 101,575 | +0.02(+0.31%) |
Dec 28, 2023 | 6.610 | 6.630 | 6.390 | 6.440 | 218,124 | -0.22(-3.30%) |
Dec 27, 2023 | 6.800 | 6.800 | 6.630 | 6.660 | 129,021 | -0.14(-2.06%) |
Dec 26, 2023 | 6.950 | 6.950 | 6.770 | 6.800 | 130,820 | -0.07(-1.02%) |
Dec 22, 2023 | 6.900 | 6.950 | 6.780 | 6.870 | 140,866 | +0.02(+0.29%) |
Dec 21, 2023 | 7.020 | 7.080 | 6.790 | 6.850 | 184,931 | -0.17(-2.42%) |
Dec 20, 2023 | 6.950 | 7.090 | 6.850 | 7.020 | 191,710 | +0.07(+1.01%) |
Dec 19, 2023 | 6.800 | 6.950 | 6.800 | 6.950 | 248,878 | +0.15(+2.21%) |
Dec 18, 2023 | 6.630 | 6.890 | 6.600 | 6.800 | 432,547 | +0.30(+4.62%) |
Dec 15, 2023 | 6.480 | 6.800 | 6.300 | 6.500 | 450,222 | +0.40(+6.56%) |
Dec 14, 2023 | 6.300 | 6.300 | 6.090 | 6.100 | 285,716 | -0.09(-1.45%) |
Dec 13, 2023 | 6.020 | 6.260 | 5.910 | 6.190 | 149,371 | +0.14(+2.31%) |
Dec 12, 2023 | 6.370 | 6.440 | 6.010 | 6.050 | 231,099 | -0.27(-4.27%) |
Dec 11, 2023 | 6.370 | 6.380 | 6.260 | 6.320 | 186,349 | -0.11(-1.71%) |
Dec 08, 2023 | 6.450 | 6.460 | 6.340 | 6.430 | 92,856 | +0.01(+0.16%) |
Dec 07, 2023 | 6.440 | 6.480 | 6.360 | 6.420 | 152,260 | +0.06(+0.94%) |
Dec 06, 2023 | 6.350 | 6.480 | 6.350 | 6.360 | 159,472 | +0.01(+0.16%) |
Dec 05, 2023 | 6.610 | 6.630 | 6.340 | 6.350 | 196,248 | -0.28(-4.22%) |
Dec 04, 2023 | 6.810 | 6.810 | 6.510 | 6.630 | 279,082 | -0.18(-2.64%) |
Dec 01, 2023 | 6.640 | 6.900 | 6.640 | 6.810 | 221,419 | +0.14(+2.10%) |
Nov 30, 2023 | 6.720 | 6.720 | 6.560 | 6.670 | 178,650 | -0.01(-0.15%) |
Nov 29, 2023 | 6.800 | 6.820 | 6.650 | 6.680 | 109,394 | -0.06(-0.89%) |
Nov 28, 2023 | 6.780 | 6.840 | 6.630 | 6.740 | 299,002 | -0.02(-0.30%) |
Nov 27, 2023 | 6.910 | 7.120 | 6.740 | 6.760 | 500,296 | -0.09(-1.31%) |
Nov 24, 2023 | 6.810 | 6.970 | 6.710 | 6.850 | 386,157 | +0.16(+2.39%) |
Nov 22, 2023 | 6.140 | 6.830 | 6.089 | 6.690 | 867,236 | +0.65(+10.76%) |
Nov 21, 2023 | 5.990 | 6.220 | 5.580 | 6.040 | 740,998 | +0.28(+4.86%) |
Nov 20, 2023 | 5.620 | 5.819 | 5.620 | 5.760 | 316,068 | +0.14(+2.49%) |
Nov 17, 2023 | 5.350 | 5.690 | 5.350 | 5.620 | 189,774 | +0.29(+5.44%) |
Nov 16, 2023 | 5.440 | 5.470 | 5.330 | 5.330 | 158,287 | -0.16(-2.91%) |
Nov 15, 2023 | 5.420 | 5.640 | 5.420 | 5.490 | 278,850 | -0.05(-0.90%) |
Nov 14, 2023 | 5.500 | 5.580 | 5.410 | 5.540 | 177,210 | +0.04(+0.73%) |
Nov 13, 2023 | 5.460 | 5.540 | 5.380 | 5.500 | 131,586 | +0.04(+0.73%) |
Nov 10, 2023 | 5.510 | 5.530 | 5.395 | 5.460 | 150,813 | -0.06(-1.09%) |
Nov 09, 2023 | 5.210 | 5.580 | 5.200 | 5.520 | 429,863 | +0.31(+5.95%) |
Nov 08, 2023 | 5.360 | 5.410 | 5.150 | 5.210 | 278,840 | -0.21(-3.87%) |
Nov 07, 2023 | 5.600 | 5.670 | 5.420 | 5.420 | 288,312 | -0.23(-4.07%) |
Nov 06, 2023 | 5.800 | 5.800 | 5.540 | 5.650 | 198,479 | -0.12(-2.08%) |
Nov 03, 2023 | 5.940 | 5.940 | 5.670 | 5.770 | 264,744 | -0.12(-2.04%) |
Nov 02, 2023 | 5.900 | 5.980 | 5.810 | 5.890 | 319,260 | +0.09(+1.55%) |