Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.600 | 6.650 | 6.510 | 6.510 | 1,500 | -0.08(-1.21%) |
Jan 30, 2024 | 6.690 | 6.720 | 6.550 | 6.590 | 1,100 | -0.03(-0.45%) |
Jan 29, 2024 | 6.650 | 6.740 | 6.600 | 6.620 | 6,431 | -0.10(-1.49%) |
Jan 26, 2024 | 6.510 | 6.780 | 6.420 | 6.720 | 29,770 | +0.31(+4.84%) |
Jan 25, 2024 | 6.870 | 6.870 | 6.370 | 6.410 | 11,553 | -0.54(-7.77%) |
Jan 24, 2024 | 6.950 | 7.000 | 6.910 | 6.950 | 4,791 | +0.00(+0.00%) |
Jan 23, 2024 | 6.790 | 7.000 | 6.790 | 6.950 | 20,948 | +0.01(+0.14%) |
Jan 22, 2024 | 7.050 | 7.070 | 6.920 | 6.940 | 20,858 | -0.21(-2.94%) |
Jan 19, 2024 | 6.990 | 7.220 | 6.880 | 7.150 | 8,559 | +0.27(+3.92%) |
Jan 18, 2024 | 7.110 | 7.150 | 6.880 | 6.880 | 20,649 | -0.23(-3.23%) |
Jan 17, 2024 | 7.100 | 7.340 | 7.100 | 7.110 | 35,982 | +0.02(+0.28%) |
Jan 16, 2024 | 7.050 | 7.260 | 7.050 | 7.090 | 10,529 | -0.07(-0.98%) |
Jan 15, 2024 | 7.130 | 7.310 | 7.110 | 7.160 | 16,885 | +0.14(+1.99%) |
Jan 12, 2024 | 7.030 | 7.140 | 6.900 | 7.020 | 11,752 | +0.08(+1.15%) |
Jan 11, 2024 | 6.950 | 7.150 | 6.910 | 6.940 | 23,474 | +0.10(+1.46%) |
Jan 10, 2024 | 6.830 | 7.150 | 6.830 | 6.840 | 12,069 | +0.04(+0.59%) |
Jan 09, 2024 | 6.570 | 6.950 | 6.570 | 6.800 | 19,220 | +0.23(+3.50%) |
Jan 08, 2024 | 6.310 | 6.630 | 6.310 | 6.570 | 15,085 | -0.03(-0.45%) |
Jan 05, 2024 | 6.470 | 6.650 | 6.470 | 6.600 | 24,500 | +0.15(+2.33%) |
Jan 04, 2024 | 6.350 | 6.470 | 6.350 | 6.450 | 20,210 | +0.06(+0.94%) |
Jan 03, 2024 | 6.400 | 6.480 | 6.330 | 6.390 | 16,386 | -0.05(-0.78%) |
Jan 02, 2024 | 6.290 | 6.640 | 6.290 | 6.440 | 18,323 | +0.19(+3.04%) |
Dec 29, 2023 | 6.250 | 0 | -0.21(-3.25%) | |||
Dec 28, 2023 | 6.430 | 6.500 | 6.430 | 6.460 | 970 | -0.11(-1.67%) |
Dec 27, 2023 | 6.060 | 6.650 | 6.060 | 6.570 | 29,876 | +0.01(+0.15%) |
Dec 22, 2023 | 6.560 | 0 | +0.06(+0.92%) | |||
Dec 21, 2023 | 6.550 | 6.650 | 6.500 | 6.500 | 11,578 | -0.05(-0.76%) |
Dec 20, 2023 | 6.220 | 6.630 | 6.220 | 6.550 | 18,201 | +0.38(+6.16%) |
Dec 19, 2023 | 5.670 | 6.330 | 5.670 | 6.170 | 22,937 | +0.37(+6.38%) |
Dec 18, 2023 | 5.790 | 5.950 | 5.650 | 5.800 | 6,927 | +0.00(+0.00%) |
Dec 15, 2023 | 4.890 | 5.900 | 4.890 | 5.800 | 83,452 | +0.91(+18.61%) |
Dec 14, 2023 | 4.920 | 4.950 | 4.800 | 4.890 | 10,200 | -0.03(-0.61%) |
Dec 13, 2023 | 4.750 | 4.930 | 4.600 | 4.920 | 6,015 | +0.15(+3.14%) |
Dec 12, 2023 | 4.330 | 4.890 | 4.330 | 4.770 | 2,773 | +0.23(+5.07%) |
Dec 11, 2023 | 4.950 | 4.950 | 4.320 | 4.540 | 21,916 | -0.31(-6.39%) |
Dec 08, 2023 | 4.890 | 4.890 | 4.830 | 4.850 | 2,705 | -0.04(-0.82%) |
Dec 07, 2023 | 4.830 | 4.910 | 4.830 | 4.890 | 3,884 | +0.02(+0.41%) |
Dec 06, 2023 | 4.880 | 4.940 | 4.790 | 4.870 | 6,993 | -0.08(-1.62%) |
Dec 05, 2023 | 5.010 | 5.010 | 4.870 | 4.950 | 3,982 | -0.01(-0.20%) |
Dec 04, 2023 | 4.970 | 5.060 | 4.920 | 4.960 | 6,271 | +0.02(+0.40%) |
Dec 01, 2023 | 4.860 | 4.940 | 4.830 | 4.940 | 1,848 | -0.09(-1.79%) |
Nov 30, 2023 | 4.850 | 5.060 | 4.850 | 5.030 | 5,485 | +0.16(+3.29%) |
Nov 29, 2023 | 4.940 | 4.950 | 4.840 | 4.870 | 4,754 | +0.00(+0.00%) |
Nov 28, 2023 | 4.980 | 5.000 | 4.830 | 4.870 | 20,781 | -0.18(-3.56%) |
Nov 27, 2023 | 5.120 | 5.280 | 4.910 | 5.050 | 9,212 | -0.29(-5.43%) |
Nov 24, 2023 | 5.190 | 5.340 | 5.180 | 5.340 | 1,500 | +0.06(+1.14%) |
Nov 22, 2023 | 5.280 | 0 | +0.11(+2.13%) | |||
Nov 21, 2023 | 5.310 | 5.310 | 5.050 | 5.170 | 5,869 | -0.14(-2.64%) |
Nov 20, 2023 | 5.410 | 5.450 | 5.310 | 5.310 | 8,211 | -0.07(-1.30%) |
Nov 17, 2023 | 5.570 | 5.570 | 5.360 | 5.380 | 6,599 | -0.22(-3.93%) |
Nov 16, 2023 | 5.490 | 5.680 | 5.490 | 5.600 | 4,500 | +0.12(+2.19%) |
Nov 15, 2023 | 5.780 | 5.780 | 5.410 | 5.480 | 4,801 | -0.02(-0.36%) |
Nov 14, 2023 | 5.480 | 5.500 | 5.470 | 5.500 | 6,030 | +0.13(+2.42%) |
Nov 13, 2023 | 5.350 | 5.400 | 5.350 | 5.370 | 7,700 | +0.01(+0.19%) |
Nov 10, 2023 | 5.360 | 5.450 | 5.360 | 5.360 | 10,695 | -0.02(-0.37%) |
Nov 09, 2023 | 5.490 | 5.620 | 5.290 | 5.380 | 21,591 | -0.19(-3.41%) |
Nov 08, 2023 | 5.520 | 5.590 | 5.520 | 5.570 | 5,982 | +0.12(+2.20%) |
Nov 07, 2023 | 5.550 | 5.550 | 5.450 | 5.450 | 3,720 | +0.00(+0.00%) |
Nov 06, 2023 | 5.450 | 5.540 | 5.450 | 5.450 | 1,676 | +0.00(+0.00%) |
Nov 03, 2023 | 5.470 | 5.480 | 5.450 | 5.450 | 2,754 | +0.00(+0.00%) |