Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.590 | 6.660 | 6.450 | 6.450 | 12,664,340 | -0.18(-2.71%) |
Jan 30, 2024 | 6.460 | 6.670 | 6.440 | 6.630 | 20,726,696 | +0.11(+1.69%) |
Jan 29, 2024 | 6.510 | 6.530 | 6.410 | 6.520 | 14,098,280 | +0.02(+0.31%) |
Jan 26, 2024 | 6.480 | 6.580 | 6.410 | 6.500 | 19,403,394 | +0.02(+0.31%) |
Jan 25, 2024 | 6.480 | 6.530 | 6.400 | 6.480 | 16,609,625 | +0.06(+0.93%) |
Jan 24, 2024 | 6.370 | 6.480 | 6.330 | 6.420 | 18,598,864 | +0.12(+1.90%) |
Jan 23, 2024 | 6.280 | 6.380 | 6.250 | 6.300 | 20,909,804 | -0.05(-0.79%) |
Jan 22, 2024 | 6.300 | 6.450 | 6.290 | 6.350 | 18,989,448 | -0.06(-0.94%) |
Jan 19, 2024 | 6.410 | 6.420 | 6.320 | 6.410 | 16,116,103 | -0.03(-0.47%) |
Jan 18, 2024 | 6.510 | 6.550 | 6.370 | 6.440 | 24,735,704 | -0.04(-0.62%) |
Jan 17, 2024 | 6.560 | 6.625 | 6.460 | 6.480 | 31,118,156 | -0.17(-2.56%) |
Jan 16, 2024 | 6.900 | 6.970 | 6.630 | 6.650 | 26,941,512 | -0.36(-5.14%) |
Jan 12, 2024 | 6.900 | 7.030 | 6.870 | 7.010 | 36,824,924 | +0.29(+4.32%) |
Jan 11, 2024 | 6.800 | 7.020 | 6.665 | 6.720 | 85,194,496 | -0.17(-2.47%) |
Jan 10, 2024 | 6.850 | 6.920 | 6.770 | 6.890 | 18,584,016 | -0.02(-0.29%) |
Jan 09, 2024 | 7.030 | 7.030 | 6.810 | 6.910 | 26,636,794 | -0.01(-0.14%) |
Jan 08, 2024 | 6.740 | 6.990 | 6.580 | 6.920 | 31,654,336 | +0.05(+0.73%) |
Jan 05, 2024 | 6.400 | 7.110 | 6.390 | 6.870 | 54,933,308 | +0.47(+7.34%) |
Jan 04, 2024 | 6.560 | 6.620 | 6.385 | 6.400 | 19,267,992 | -0.07(-1.08%) |
Jan 03, 2024 | 6.430 | 6.545 | 6.400 | 6.470 | 19,509,988 | -0.09(-1.37%) |
Jan 02, 2024 | 6.620 | 6.690 | 6.510 | 6.560 | 11,305,255 | +0.01(+0.15%) |
Dec 29, 2023 | 6.600 | 6.655 | 6.530 | 6.550 | 7,656,019 | -0.08(-1.21%) |
Dec 28, 2023 | 6.640 | 6.760 | 6.620 | 6.630 | 8,671,897 | +0.02(+0.30%) |
Dec 27, 2023 | 6.650 | 6.755 | 6.600 | 6.610 | 9,591,486 | -0.06(-0.90%) |
Dec 26, 2023 | 6.680 | 6.720 | 6.610 | 6.670 | 9,672,840 | +0.03(+0.45%) |
Dec 22, 2023 | 6.630 | 6.720 | 6.570 | 6.640 | 12,413,279 | +0.01(+0.15%) |
Dec 21, 2023 | 6.420 | 6.650 | 6.410 | 6.630 | 15,200,055 | +0.27(+4.25%) |
Dec 20, 2023 | 6.510 | 6.595 | 6.360 | 6.360 | 15,665,990 | -0.14(-2.15%) |
Dec 19, 2023 | 6.380 | 6.500 | 6.335 | 6.500 | 10,416,161 | +0.08(+1.25%) |
Dec 18, 2023 | 6.420 | 6.550 | 6.410 | 6.420 | 17,624,568 | +0.13(+2.07%) |
Dec 15, 2023 | 6.350 | 6.430 | 6.260 | 6.290 | 38,743,640 | -0.06(-0.94%) |
Dec 14, 2023 | 6.250 | 6.440 | 6.240 | 6.350 | 19,839,542 | +0.15(+2.42%) |
Dec 13, 2023 | 6.110 | 6.210 | 6.030 | 6.200 | 22,769,706 | +0.10(+1.64%) |
Dec 12, 2023 | 6.080 | 6.140 | 6.020 | 6.100 | 19,301,088 | -0.10(-1.61%) |
Dec 11, 2023 | 6.030 | 6.250 | 5.955 | 6.200 | 19,414,126 | +0.00(+0.00%) |
Dec 08, 2023 | 6.330 | 6.350 | 6.160 | 6.200 | 11,145,438 | -0.07(-1.12%) |
Dec 07, 2023 | 6.340 | 6.430 | 6.150 | 6.270 | 21,543,240 | -0.05(-0.79%) |
Dec 06, 2023 | 6.380 | 6.450 | 6.180 | 6.320 | 29,867,978 | -0.08(-1.25%) |
Dec 05, 2023 | 6.530 | 6.580 | 6.400 | 6.400 | 10,789,662 | -0.10(-1.54%) |
Dec 04, 2023 | 6.570 | 6.610 | 6.470 | 6.500 | 11,677,614 | -0.14(-2.11%) |
Dec 01, 2023 | 6.550 | 6.730 | 6.520 | 6.640 | 12,122,040 | +0.05(+0.76%) |
Nov 30, 2023 | 6.650 | 6.750 | 6.450 | 6.590 | 29,740,256 | +0.01(+0.15%) |
Nov 29, 2023 | 6.590 | 6.650 | 6.530 | 6.580 | 13,632,410 | +0.03(+0.46%) |
Nov 28, 2023 | 6.640 | 6.670 | 6.550 | 6.550 | 18,886,748 | -0.06(-0.91%) |
Nov 27, 2023 | 6.760 | 6.810 | 6.540 | 6.610 | 12,420,880 | -0.22(-3.22%) |
Nov 24, 2023 | 6.700 | 6.900 | 6.700 | 6.830 | 5,595,509 | +0.11(+1.64%) |
Nov 22, 2023 | 6.620 | 6.830 | 6.570 | 6.720 | 12,961,766 | +0.02(+0.30%) |
Nov 21, 2023 | 6.720 | 6.750 | 6.610 | 6.700 | 10,954,268 | -0.06(-0.89%) |
Nov 20, 2023 | 6.740 | 6.890 | 6.600 | 6.760 | 18,131,818 | +0.03(+0.45%) |
Nov 17, 2023 | 6.740 | 6.810 | 6.690 | 6.730 | 11,064,829 | +0.01(+0.15%) |
Nov 16, 2023 | 6.810 | 7.130 | 6.710 | 6.720 | 54,293,408 | -0.13(-1.90%) |
Nov 15, 2023 | 6.680 | 7.060 | 6.670 | 6.850 | 20,966,956 | +0.19(+2.85%) |
Nov 14, 2023 | 6.680 | 6.770 | 6.630 | 6.660 | 15,768,903 | +0.00(+0.00%) |
Nov 13, 2023 | 6.600 | 6.710 | 6.525 | 6.660 | 11,580,849 | +0.16(+2.46%) |
Nov 10, 2023 | 6.600 | 6.680 | 6.430 | 6.500 | 27,424,366 | -0.02(-0.31%) |
Nov 09, 2023 | 6.640 | 6.680 | 6.490 | 6.520 | 17,203,570 | -0.10(-1.51%) |
Nov 08, 2023 | 6.710 | 6.800 | 6.580 | 6.620 | 15,922,778 | -0.12(-1.78%) |
Nov 07, 2023 | 6.940 | 6.962 | 6.630 | 6.740 | 26,223,008 | -0.30(-4.26%) |
Nov 06, 2023 | 7.430 | 7.430 | 6.840 | 7.040 | 28,901,416 | -0.51(-6.75%) |
Nov 03, 2023 | 7.230 | 7.690 | 7.110 | 7.550 | 22,378,688 | +0.19(+2.58%) |
Nov 02, 2023 | 7.100 | 7.390 | 7.065 | 7.360 | 17,537,628 | +0.20(+2.79%) |