Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.180 | 7.400 | 7.000 | 7.000 | 666,931 | -0.16(-2.23%) |
Jan 30, 2024 | 7.300 | 7.300 | 7.040 | 7.160 | 647,759 | -0.19(-2.59%) |
Jan 29, 2024 | 7.190 | 7.350 | 7.105 | 7.350 | 309,103 | +0.12(+1.66%) |
Jan 26, 2024 | 7.330 | 7.480 | 7.220 | 7.230 | 466,911 | -0.01(-0.14%) |
Jan 25, 2024 | 7.250 | 7.305 | 7.100 | 7.240 | 461,712 | +0.10(+1.40%) |
Jan 24, 2024 | 7.600 | 7.600 | 7.105 | 7.140 | 678,034 | -0.34(-4.55%) |
Jan 23, 2024 | 7.250 | 7.505 | 7.200 | 7.480 | 930,355 | +0.29(+4.03%) |
Jan 22, 2024 | 7.120 | 7.190 | 7.050 | 7.190 | 498,146 | +0.13(+1.84%) |
Jan 19, 2024 | 6.970 | 7.070 | 6.845 | 7.060 | 410,274 | +0.10(+1.44%) |
Jan 18, 2024 | 7.170 | 7.170 | 6.860 | 6.960 | 376,923 | -0.13(-1.83%) |
Jan 17, 2024 | 7.220 | 7.220 | 6.970 | 7.090 | 530,855 | -0.28(-3.80%) |
Jan 16, 2024 | 7.370 | 7.400 | 7.215 | 7.370 | 635,663 | -0.11(-1.47%) |
Jan 12, 2024 | 7.580 | 7.630 | 7.455 | 7.480 | 503,484 | +0.02(+0.27%) |
Jan 11, 2024 | 7.540 | 7.570 | 7.390 | 7.460 | 645,736 | -0.08(-1.06%) |
Jan 10, 2024 | 7.460 | 7.590 | 7.430 | 7.540 | 630,296 | +0.05(+0.67%) |
Jan 09, 2024 | 7.390 | 7.505 | 7.380 | 7.490 | 459,287 | -0.07(-0.93%) |
Jan 08, 2024 | 7.530 | 7.710 | 7.530 | 7.560 | 746,478 | +0.10(+1.34%) |
Jan 05, 2024 | 7.340 | 7.520 | 7.335 | 7.460 | 546,835 | +0.02(+0.27%) |
Jan 04, 2024 | 7.460 | 7.460 | 7.330 | 7.440 | 491,744 | -0.01(-0.13%) |
Jan 03, 2024 | 7.500 | 7.600 | 7.365 | 7.450 | 652,602 | -0.16(-2.10%) |
Jan 02, 2024 | 7.610 | 7.790 | 7.585 | 7.610 | 499,450 | -0.09(-1.17%) |
Dec 29, 2023 | 7.720 | 7.850 | 7.660 | 7.700 | 528,231 | -0.08(-1.03%) |
Dec 28, 2023 | 7.700 | 7.860 | 7.660 | 7.780 | 405,341 | +0.04(+0.52%) |
Dec 27, 2023 | 7.720 | 7.853 | 7.670 | 7.740 | 468,254 | +0.00(+0.00%) |
Dec 26, 2023 | 7.580 | 7.780 | 7.560 | 7.740 | 381,699 | +0.18(+2.38%) |
Dec 22, 2023 | 7.550 | 7.610 | 7.470 | 7.560 | 509,944 | +0.04(+0.53%) |
Dec 21, 2023 | 7.540 | 7.621 | 7.430 | 7.520 | 424,245 | +0.07(+0.94%) |
Dec 20, 2023 | 7.640 | 7.770 | 7.440 | 7.450 | 574,255 | -0.18(-2.36%) |
Dec 19, 2023 | 7.500 | 7.700 | 7.480 | 7.630 | 662,879 | +0.18(+2.42%) |
Dec 18, 2023 | 7.500 | 7.550 | 7.380 | 7.450 | 565,252 | -0.10(-1.32%) |
Dec 15, 2023 | 7.900 | 7.950 | 7.490 | 7.550 | 1,113,607 | -0.30(-3.82%) |
Dec 14, 2023 | 7.750 | 8.080 | 7.640 | 7.850 | 1,024,933 | +0.30(+3.97%) |
Dec 13, 2023 | 7.140 | 7.560 | 7.140 | 7.550 | 1,000,611 | +0.58(+8.32%) |
Dec 12, 2023 | 7.130 | 7.130 | 6.915 | 6.970 | 368,741 | -0.17(-2.38%) |
Dec 11, 2023 | 7.160 | 7.290 | 7.100 | 7.140 | 337,658 | -0.05(-0.70%) |
Dec 08, 2023 | 7.190 | 7.340 | 7.150 | 7.190 | 500,685 | -0.07(-0.96%) |
Dec 07, 2023 | 7.380 | 7.400 | 7.205 | 7.260 | 428,246 | -0.11(-1.49%) |
Dec 06, 2023 | 7.390 | 7.540 | 7.260 | 7.370 | 675,393 | +0.07(+0.96%) |
Dec 05, 2023 | 7.090 | 7.410 | 7.050 | 7.300 | 565,542 | +0.15(+2.10%) |
Dec 04, 2023 | 6.950 | 7.160 | 6.910 | 7.150 | 404,197 | +0.14(+2.00%) |
Dec 01, 2023 | 6.680 | 7.020 | 6.632 | 7.010 | 692,044 | +0.31(+4.63%) |
Nov 30, 2023 | 6.880 | 6.910 | 6.690 | 6.700 | 554,597 | -0.17(-2.47%) |
Nov 29, 2023 | 6.990 | 7.070 | 6.830 | 6.870 | 396,865 | -0.05(-0.72%) |
Nov 28, 2023 | 6.880 | 6.980 | 6.828 | 6.920 | 375,747 | -0.02(-0.29%) |
Nov 27, 2023 | 6.900 | 7.060 | 6.740 | 6.940 | 609,813 | +0.06(+0.87%) |
Nov 24, 2023 | 6.750 | 6.900 | 6.680 | 6.880 | 250,824 | +0.10(+1.47%) |
Nov 22, 2023 | 6.800 | 6.880 | 6.740 | 6.780 | 387,918 | +0.05(+0.74%) |
Nov 21, 2023 | 6.770 | 6.820 | 6.640 | 6.730 | 452,293 | -0.11(-1.61%) |
Nov 20, 2023 | 6.840 | 6.910 | 6.760 | 6.840 | 450,480 | -0.01(-0.15%) |
Nov 17, 2023 | 6.690 | 6.885 | 6.610 | 6.850 | 653,314 | +0.17(+2.54%) |
Nov 16, 2023 | 6.650 | 6.701 | 6.455 | 6.680 | 506,490 | -0.03(-0.45%) |
Nov 15, 2023 | 6.670 | 7.010 | 6.670 | 6.710 | 945,266 | +0.08(+1.21%) |
Nov 14, 2023 | 6.580 | 6.700 | 6.555 | 6.630 | 1,022,577 | +0.26(+4.08%) |
Nov 13, 2023 | 6.710 | 6.710 | 6.290 | 6.370 | 1,018,247 | -0.31(-4.64%) |
Nov 10, 2023 | 6.050 | 6.760 | 5.960 | 6.680 | 3,099,025 | +1.40(+26.52%) |
Nov 09, 2023 | 5.660 | 5.660 | 5.260 | 5.280 | 1,001,120 | -0.31(-5.55%) |
Nov 08, 2023 | 5.590 | 5.630 | 5.530 | 5.590 | 263,636 | -0.04(-0.71%) |
Nov 07, 2023 | 5.560 | 5.695 | 5.510 | 5.630 | 364,526 | +0.07(+1.26%) |
Nov 06, 2023 | 5.590 | 5.660 | 5.500 | 5.560 | 615,560 | -0.02(-0.36%) |
Nov 03, 2023 | 5.570 | 5.655 | 5.500 | 5.580 | 476,664 | +0.15(+2.76%) |
Nov 02, 2023 | 5.270 | 5.440 | 5.170 | 5.430 | 630,738 | +0.27(+5.23%) |