Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.100 | 7.170 | 6.951 | 6.980 | 18,871 | -0.21(-2.92%) |
Jan 30, 2024 | 7.290 | 7.290 | 7.030 | 7.190 | 17,160 | -0.08(-1.10%) |
Jan 29, 2024 | 7.120 | 7.287 | 7.110 | 7.270 | 85,789 | -0.10(-1.38%) |
Jan 26, 2024 | 7.620 | 7.620 | 7.340 | 7.372 | 16,194 | +0.02(+0.30%) |
Jan 25, 2024 | 7.439 | 7.465 | 7.340 | 7.350 | 25,999 | +0.08(+1.10%) |
Jan 24, 2024 | 7.350 | 7.415 | 7.270 | 7.270 | 18,999 | +0.18(+2.54%) |
Jan 23, 2024 | 7.000 | 7.110 | 6.980 | 7.090 | 44,409 | +0.13(+1.87%) |
Jan 22, 2024 | 6.920 | 7.030 | 6.900 | 6.960 | 33,830 | -0.16(-2.25%) |
Jan 19, 2024 | 7.050 | 7.170 | 6.950 | 7.120 | 10,591 | -0.03(-0.36%) |
Jan 18, 2024 | 7.000 | 7.320 | 6.850 | 7.146 | 19,694 | +0.15(+2.09%) |
Jan 17, 2024 | 7.000 | 7.130 | 6.891 | 7.000 | 25,821 | -0.23(-3.18%) |
Jan 16, 2024 | 7.590 | 7.590 | 7.230 | 7.230 | 34,711 | -0.49(-6.35%) |
Jan 12, 2024 | 7.680 | 7.780 | 7.620 | 7.720 | 53,816 | +0.25(+3.35%) |
Jan 11, 2024 | 7.430 | 7.580 | 7.368 | 7.470 | 10,331 | +0.04(+0.54%) |
Jan 10, 2024 | 7.550 | 7.560 | 7.420 | 7.430 | 23,130 | -0.10(-1.33%) |
Jan 09, 2024 | 7.680 | 7.680 | 7.500 | 7.530 | 19,317 | -0.20(-2.59%) |
Jan 08, 2024 | 7.610 | 7.730 | 7.570 | 7.730 | 10,218 | +0.03(+0.39%) |
Jan 05, 2024 | 7.710 | 7.840 | 7.620 | 7.700 | 16,757 | +0.08(+1.05%) |
Jan 04, 2024 | 7.650 | 7.660 | 7.590 | 7.620 | 34,872 | -0.28(-3.54%) |
Jan 03, 2024 | 7.860 | 8.040 | 7.620 | 7.900 | 21,546 | -0.52(-6.18%) |
Jan 02, 2024 | 8.690 | 8.690 | 8.350 | 8.420 | 46,807 | -0.28(-3.24%) |
Dec 29, 2023 | 8.980 | 8.980 | 8.350 | 8.702 | 17,389 | +0.33(+3.97%) |
Dec 28, 2023 | 8.560 | 8.589 | 8.370 | 8.370 | 42,759 | -0.46(-5.21%) |
Dec 27, 2023 | 8.600 | 8.890 | 8.600 | 8.830 | 89,772 | +0.51(+6.07%) |
Dec 26, 2023 | 8.394 | 8.394 | 8.120 | 8.325 | 13,470 | -0.02(-0.18%) |
Dec 22, 2023 | 8.830 | 8.830 | 8.300 | 8.340 | 23,642 | +0.01(+0.12%) |
Dec 21, 2023 | 8.090 | 8.330 | 8.090 | 8.330 | 32,043 | +0.34(+4.26%) |
Dec 20, 2023 | 8.550 | 8.550 | 7.990 | 7.990 | 36,017 | -0.33(-3.97%) |
Dec 19, 2023 | 8.010 | 8.490 | 7.820 | 8.320 | 122,992 | +0.54(+6.94%) |
Dec 18, 2023 | 8.050 | 8.050 | 7.741 | 7.780 | 75,188 | +0.25(+3.32%) |
Dec 15, 2023 | 7.900 | 7.900 | 7.515 | 7.530 | 49,911 | -0.12(-1.57%) |
Dec 14, 2023 | 7.430 | 7.710 | 7.430 | 7.650 | 90,479 | +0.79(+11.52%) |
Dec 13, 2023 | 6.720 | 6.890 | 6.280 | 6.860 | 90,439 | +0.06(+0.88%) |
Dec 12, 2023 | 6.880 | 6.880 | 6.675 | 6.800 | 30,103 | +0.01(+0.15%) |
Dec 11, 2023 | 6.740 | 6.880 | 6.740 | 6.790 | 44,397 | +0.05(+0.74%) |
Dec 08, 2023 | 6.570 | 6.840 | 6.570 | 6.740 | 17,218 | -0.10(-1.45%) |
Dec 07, 2023 | 6.750 | 6.850 | 6.690 | 6.839 | 28,694 | +0.37(+5.67%) |
Dec 06, 2023 | 6.450 | 6.630 | 6.450 | 6.473 | 49,906 | +0.14(+2.25%) |
Dec 05, 2023 | 6.310 | 6.330 | 6.250 | 6.330 | 39,566 | -0.01(-0.16%) |
Dec 04, 2023 | 6.490 | 6.540 | 6.305 | 6.340 | 82,936 | -0.50(-7.31%) |
Dec 01, 2023 | 6.690 | 6.950 | 6.680 | 6.840 | 26,704 | -0.15(-2.15%) |
Nov 30, 2023 | 7.000 | 7.100 | 6.950 | 6.990 | 28,205 | -0.07(-0.99%) |
Nov 29, 2023 | 7.290 | 7.290 | 7.025 | 7.060 | 28,733 | -0.23(-3.09%) |
Nov 28, 2023 | 7.150 | 7.340 | 7.080 | 7.285 | 89,974 | +0.41(+5.89%) |
Nov 27, 2023 | 6.550 | 6.970 | 6.550 | 6.880 | 144,983 | +0.39(+6.09%) |
Nov 24, 2023 | 6.110 | 6.520 | 6.110 | 6.485 | 11,391 | +0.41(+6.66%) |
Nov 22, 2023 | 6.130 | 6.250 | 6.080 | 6.080 | 93,964 | +0.09(+1.58%) |
Nov 21, 2023 | 5.990 | 6.050 | 5.966 | 5.986 | 433,132 | -0.42(-6.62%) |
Nov 20, 2023 | 6.520 | 6.520 | 6.305 | 6.410 | 36,495 | +0.07(+1.10%) |
Nov 17, 2023 | 6.400 | 6.400 | 6.230 | 6.340 | 38,544 | -0.15(-2.31%) |
Nov 16, 2023 | 6.505 | 6.620 | 6.452 | 6.490 | 23,478 | +0.24(+3.84%) |
Nov 15, 2023 | 6.320 | 6.418 | 6.230 | 6.250 | 379,444 | -0.23(-3.55%) |
Nov 14, 2023 | 6.170 | 6.512 | 6.170 | 6.480 | 126,568 | +0.59(+10.02%) |
Nov 13, 2023 | 5.800 | 5.900 | 5.800 | 5.890 | 63,902 | +0.21(+3.77%) |
Nov 10, 2023 | 5.710 | 5.710 | 5.600 | 5.676 | 82,871 | -0.18(-3.14%) |
Nov 09, 2023 | 5.980 | 6.030 | 5.860 | 5.860 | 34,998 | -0.03(-0.51%) |
Nov 08, 2023 | 5.880 | 5.990 | 5.850 | 5.890 | 34,525 | -0.29(-4.69%) |
Nov 07, 2023 | 6.350 | 6.350 | 6.010 | 6.180 | 27,469 | -0.13(-2.06%) |
Nov 06, 2023 | 6.120 | 6.450 | 6.120 | 6.310 | 542,617 | +0.30(+4.99%) |
Nov 03, 2023 | 6.000 | 6.050 | 5.910 | 6.010 | 155,545 | +0.21(+3.62%) |
Nov 02, 2023 | 5.780 | 5.880 | 5.670 | 5.800 | 53,041 | +0.16(+2.84%) |