Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.901 | 6.959 | 6.539 | 6.554 | 1,224,828 | -0.41(-5.95%) |
Jan 30, 2024 | 7.103 | 7.119 | 6.939 | 6.968 | 547,364 | -0.17(-2.43%) |
Jan 29, 2024 | 7.093 | 7.156 | 7.045 | 7.142 | 512,345 | +0.05(+0.68%) |
Jan 26, 2024 | 7.132 | 7.200 | 7.074 | 7.093 | 620,441 | -0.02(-0.27%) |
Jan 25, 2024 | 7.171 | 7.200 | 7.045 | 7.113 | 1,162,991 | +0.12(+1.65%) |
Jan 24, 2024 | 7.151 | 7.180 | 6.939 | 6.997 | 1,105,319 | +0.01(+0.14%) |
Jan 23, 2024 | 7.209 | 7.257 | 6.930 | 6.987 | 850,327 | -0.12(-1.63%) |
Jan 22, 2024 | 6.968 | 7.122 | 6.920 | 7.103 | 1,059,421 | +0.22(+3.22%) |
Jan 19, 2024 | 6.737 | 6.901 | 6.631 | 6.881 | 923,882 | +0.23(+3.48%) |
Jan 18, 2024 | 6.698 | 6.775 | 6.563 | 6.650 | 746,700 | -0.02(-0.29%) |
Jan 17, 2024 | 6.756 | 6.795 | 6.461 | 6.669 | 1,439,190 | -0.25(-3.62%) |
Jan 16, 2024 | 6.968 | 7.007 | 6.857 | 6.920 | 731,733 | -0.13(-1.78%) |
Jan 12, 2024 | 7.113 | 7.166 | 6.973 | 7.045 | 589,047 | +0.09(+1.25%) |
Jan 11, 2024 | 7.065 | 7.084 | 6.853 | 6.959 | 876,354 | -0.19(-2.70%) |
Jan 10, 2024 | 6.968 | 7.204 | 6.949 | 7.151 | 1,107,658 | +0.22(+3.20%) |
Jan 09, 2024 | 6.901 | 6.963 | 6.824 | 6.930 | 666,664 | -0.08(-1.10%) |
Jan 08, 2024 | 6.814 | 7.007 | 6.747 | 7.007 | 644,331 | +0.18(+2.68%) |
Jan 05, 2024 | 6.650 | 6.872 | 6.592 | 6.824 | 1,034,654 | +0.08(+1.14%) |
Jan 04, 2024 | 6.737 | 6.867 | 6.660 | 6.747 | 946,694 | -0.01(-0.14%) |
Jan 03, 2024 | 6.978 | 7.026 | 6.665 | 6.756 | 1,369,971 | -0.36(-5.01%) |
Jan 02, 2024 | 6.862 | 7.142 | 6.795 | 7.113 | 1,046,242 | +0.26(+3.80%) |
Dec 29, 2023 | 6.987 | 6.997 | 6.853 | 6.853 | 1,021,740 | -0.18(-2.60%) |
Dec 28, 2023 | 6.872 | 7.036 | 6.853 | 7.036 | 565,542 | +0.11(+1.53%) |
Dec 27, 2023 | 6.939 | 6.968 | 6.862 | 6.930 | 602,786 | -0.02(-0.28%) |
Dec 26, 2023 | 6.843 | 6.987 | 6.814 | 6.949 | 509,401 | +0.12(+1.69%) |
Dec 22, 2023 | 6.920 | 7.036 | 6.790 | 6.833 | 676,390 | -0.02(-0.28%) |
Dec 21, 2023 | 6.949 | 6.997 | 6.756 | 6.853 | 652,303 | +0.00(+0.00%) |
Dec 20, 2023 | 6.881 | 7.214 | 6.853 | 6.853 | 1,091,306 | -0.09(-1.25%) |
Dec 19, 2023 | 6.930 | 6.997 | 6.896 | 6.939 | 946,866 | +0.08(+1.12%) |
Dec 18, 2023 | 7.103 | 7.103 | 6.862 | 6.862 | 912,014 | -0.19(-2.73%) |
Dec 15, 2023 | 7.257 | 7.277 | 6.963 | 7.055 | 3,294,912 | -0.17(-2.40%) |
Dec 14, 2023 | 7.161 | 7.392 | 7.142 | 7.228 | 1,800,227 | +0.35(+5.04%) |
Dec 13, 2023 | 6.371 | 6.910 | 6.308 | 6.881 | 1,388,964 | +0.50(+7.85%) |
Dec 12, 2023 | 6.400 | 6.400 | 6.284 | 6.380 | 779,312 | -0.04(-0.60%) |
Dec 11, 2023 | 6.428 | 6.467 | 6.380 | 6.419 | 861,391 | -0.01(-0.15%) |
Dec 08, 2023 | 6.428 | 6.477 | 6.333 | 6.428 | 791,087 | -0.05(-0.74%) |
Dec 07, 2023 | 6.342 | 6.477 | 6.284 | 6.477 | 948,364 | +0.16(+2.60%) |
Dec 06, 2023 | 6.400 | 6.573 | 6.313 | 6.313 | 902,620 | -0.01(-0.15%) |
Dec 05, 2023 | 6.457 | 6.470 | 6.265 | 6.322 | 1,070,303 | -0.15(-2.38%) |
Dec 04, 2023 | 6.380 | 6.554 | 6.322 | 6.477 | 1,484,767 | +0.08(+1.20%) |
Dec 01, 2023 | 5.995 | 6.467 | 5.879 | 6.400 | 1,676,664 | +0.40(+6.75%) |
Nov 30, 2023 | 6.033 | 6.096 | 5.937 | 5.995 | 1,624,396 | -0.02(-0.32%) |
Nov 29, 2023 | 5.995 | 6.265 | 5.985 | 6.014 | 1,062,359 | +0.11(+1.79%) |
Nov 28, 2023 | 5.725 | 5.927 | 5.600 | 5.908 | 1,374,857 | +0.19(+3.37%) |
Nov 27, 2023 | 5.725 | 5.773 | 5.571 | 5.715 | 872,572 | -0.08(-1.33%) |
Nov 24, 2023 | 5.735 | 5.792 | 5.667 | 5.792 | 271,974 | +0.06(+1.01%) |
Nov 22, 2023 | 5.869 | 5.918 | 5.706 | 5.735 | 938,001 | -0.05(-0.92%) |
Nov 21, 2023 | 5.740 | 5.816 | 5.599 | 5.788 | 1,403,130 | -0.06(-0.97%) |
Nov 20, 2023 | 5.844 | 5.854 | 5.707 | 5.844 | 730,453 | +0.02(+0.32%) |
Nov 17, 2023 | 5.854 | 5.873 | 5.755 | 5.825 | 728,654 | +0.07(+1.15%) |
Nov 16, 2023 | 5.939 | 5.973 | 5.712 | 5.759 | 931,200 | -0.21(-3.48%) |
Nov 15, 2023 | 5.948 | 6.146 | 5.901 | 5.967 | 1,985,409 | +0.02(+0.32%) |
Nov 14, 2023 | 5.627 | 6.042 | 5.627 | 5.948 | 1,932,335 | +0.66(+12.50%) |
Nov 13, 2023 | 5.259 | 5.287 | 5.070 | 5.287 | 771,044 | -0.02(-0.36%) |
Nov 10, 2023 | 5.316 | 5.353 | 5.207 | 5.306 | 1,137,073 | +0.04(+0.72%) |
Nov 09, 2023 | 5.570 | 5.599 | 5.254 | 5.268 | 790,667 | -0.26(-4.78%) |
Nov 08, 2023 | 5.627 | 5.636 | 5.429 | 5.533 | 909,182 | -0.09(-1.68%) |
Nov 07, 2023 | 5.665 | 5.721 | 5.561 | 5.627 | 930,125 | -0.08(-1.32%) |
Nov 06, 2023 | 5.712 | 5.759 | 5.622 | 5.703 | 836,541 | -0.06(-0.98%) |
Nov 03, 2023 | 5.627 | 5.816 | 5.561 | 5.759 | 1,037,707 | +0.27(+4.99%) |
Nov 02, 2023 | 5.249 | 5.485 | 5.174 | 5.485 | 1,093,879 | +0.42(+8.19%) |