Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.090 | 7.500 | 7.020 | 7.500 | 223,294 | +0.41(+5.78%) |
Jan 30, 2024 | 6.900 | 7.100 | 6.790 | 7.090 | 195,335 | +0.19(+2.75%) |
Jan 29, 2024 | 6.700 | 6.910 | 6.485 | 6.900 | 287,674 | +0.20(+2.99%) |
Jan 26, 2024 | 6.720 | 6.800 | 6.510 | 6.700 | 1,360,035 | -0.02(-0.30%) |
Jan 25, 2024 | 6.510 | 6.800 | 6.360 | 6.720 | 261,208 | +0.13(+1.97%) |
Jan 24, 2024 | 6.650 | 6.805 | 6.490 | 6.590 | 69,626 | -0.16(-2.37%) |
Jan 23, 2024 | 6.800 | 6.850 | 6.575 | 6.750 | 6,125 | -0.10(-1.46%) |
Jan 22, 2024 | 6.435 | 6.850 | 6.435 | 6.850 | 7,314 | +0.01(+0.15%) |
Jan 19, 2024 | 6.850 | 6.850 | 6.355 | 6.840 | 12,897 | +0.00(+0.00%) |
Jan 18, 2024 | 6.850 | 6.850 | 6.360 | 6.840 | 18,721 | +0.00(+0.00%) |
Jan 17, 2024 | 6.690 | 6.870 | 6.250 | 6.840 | 36,510 | -0.02(-0.29%) |
Jan 16, 2024 | 6.950 | 7.140 | 6.650 | 6.860 | 12,607 | +0.06(+0.88%) |
Jan 12, 2024 | 7.140 | 7.140 | 6.720 | 6.800 | 22,709 | -0.15(-2.16%) |
Jan 11, 2024 | 6.750 | 7.000 | 6.625 | 6.950 | 9,709 | -0.05(-0.71%) |
Jan 10, 2024 | 6.930 | 7.090 | 6.750 | 7.000 | 23,488 | -0.14(-1.96%) |
Jan 09, 2024 | 7.030 | 7.140 | 6.990 | 7.140 | 9,082 | +0.09(+1.28%) |
Jan 08, 2024 | 6.910 | 7.070 | 6.910 | 7.050 | 24,182 | +0.05(+0.71%) |
Jan 05, 2024 | 6.986 | 7.025 | 6.940 | 7.000 | 12,299 | +0.07(+1.01%) |
Jan 04, 2024 | 6.990 | 7.000 | 6.899 | 6.930 | 14,604 | -0.07(-1.00%) |
Jan 03, 2024 | 6.900 | 7.055 | 6.872 | 7.000 | 35,192 | -0.10(-1.41%) |
Jan 02, 2024 | 7.205 | 7.205 | 6.820 | 7.100 | 13,651 | -0.05(-0.70%) |
Dec 29, 2023 | 7.010 | 7.440 | 7.010 | 7.150 | 337,335 | +0.07(+0.99%) |
Dec 28, 2023 | 6.760 | 7.230 | 6.760 | 7.080 | 125,548 | +0.13(+1.87%) |
Dec 27, 2023 | 6.900 | 6.960 | 6.710 | 6.950 | 124,337 | +0.05(+0.72%) |
Dec 26, 2023 | 6.850 | 6.900 | 6.647 | 6.900 | 12,251 | +0.05(+0.73%) |
Dec 22, 2023 | 6.910 | 6.936 | 6.370 | 6.850 | 20,980 | +0.00(+0.00%) |
Dec 21, 2023 | 6.790 | 6.850 | 6.758 | 6.850 | 12,202 | +0.02(+0.29%) |
Dec 20, 2023 | 6.620 | 6.880 | 6.555 | 6.830 | 16,999 | +0.01(+0.15%) |
Dec 19, 2023 | 6.900 | 6.920 | 6.710 | 6.820 | 22,185 | -0.12(-1.73%) |
Dec 18, 2023 | 6.850 | 6.940 | 6.800 | 6.940 | 20,665 | +0.04(+0.58%) |
Dec 15, 2023 | 6.820 | 6.905 | 6.590 | 6.900 | 27,249 | -0.05(-0.72%) |
Dec 14, 2023 | 7.000 | 7.000 | 6.760 | 6.950 | 14,929 | -0.05(-0.71%) |
Dec 13, 2023 | 6.770 | 7.000 | 6.730 | 7.000 | 16,288 | +0.05(+0.72%) |
Dec 12, 2023 | 6.800 | 6.950 | 6.652 | 6.950 | 25,669 | +0.00(+0.00%) |
Dec 11, 2023 | 6.950 | 7.000 | 6.900 | 6.950 | 7,315 | +0.00(+0.00%) |
Dec 08, 2023 | 6.950 | 6.950 | 6.810 | 6.950 | 48,263 | -0.05(-0.71%) |
Dec 07, 2023 | 6.950 | 7.000 | 6.416 | 7.000 | 49,958 | +0.10(+1.45%) |
Dec 06, 2023 | 6.800 | 6.980 | 6.430 | 6.900 | 96,153 | +0.00(+0.00%) |
Dec 05, 2023 | 6.210 | 6.900 | 6.100 | 6.900 | 1,003,048 | +0.60(+9.52%) |
Dec 04, 2023 | 6.600 | 6.600 | 6.190 | 6.300 | 20,466 | -0.19(-2.93%) |
Dec 01, 2023 | 6.263 | 6.490 | 6.263 | 6.490 | 6,343 | +0.24(+3.84%) |
Nov 30, 2023 | 6.240 | 6.590 | 6.140 | 6.250 | 46,374 | -0.08(-1.19%) |
Nov 29, 2023 | 6.430 | 6.480 | 6.170 | 6.325 | 26,656 | -0.17(-2.69%) |
Nov 28, 2023 | 6.560 | 6.560 | 6.442 | 6.500 | 6,135 | -0.10(-1.52%) |
Nov 27, 2023 | 6.500 | 6.600 | 6.470 | 6.600 | 11,883 | -0.08(-1.20%) |
Nov 24, 2023 | 6.750 | 6.750 | 6.300 | 6.680 | 29,883 | -0.07(-1.04%) |
Nov 22, 2023 | 6.680 | 6.750 | 6.530 | 6.750 | 8,826 | +0.01(+0.15%) |
Nov 21, 2023 | 6.510 | 6.740 | 6.500 | 6.740 | 13,248 | +0.01(+0.15%) |
Nov 20, 2023 | 6.500 | 6.730 | 6.350 | 6.730 | 15,115 | +0.20(+3.06%) |
Nov 17, 2023 | 6.505 | 6.750 | 6.263 | 6.530 | 11,549 | -0.10(-1.51%) |
Nov 16, 2023 | 6.710 | 6.750 | 6.430 | 6.630 | 20,582 | -0.01(-0.15%) |
Nov 15, 2023 | 6.660 | 6.660 | 6.435 | 6.640 | 25,712 | +0.14(+2.15%) |
Nov 14, 2023 | 6.400 | 6.750 | 6.310 | 6.500 | 39,842 | +0.00(+0.00%) |
Nov 13, 2023 | 6.500 | 6.658 | 6.305 | 6.500 | 57,693 | +0.01(+0.15%) |
Nov 10, 2023 | 6.500 | 6.500 | 6.410 | 6.490 | 10,769 | -0.15(-2.26%) |
Nov 09, 2023 | 6.520 | 6.700 | 6.450 | 6.640 | 9,904 | +0.04(+0.61%) |
Nov 08, 2023 | 6.540 | 6.700 | 6.407 | 6.600 | 40,796 | +0.00(+0.00%) |
Nov 07, 2023 | 6.700 | 6.700 | 6.300 | 6.600 | 127,869 | +0.19(+2.96%) |
Nov 06, 2023 | 6.610 | 6.620 | 6.300 | 6.410 | 15,261 | -0.11(-1.69%) |
Nov 03, 2023 | 6.500 | 6.520 | 6.500 | 6.520 | 4,655 | +0.02(+0.38%) |
Nov 02, 2023 | 6.550 | 6.680 | 6.380 | 6.495 | 10,256 | -0.00(-0.08%) |