Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.080 | 6.180 | 6.020 | 6.020 | 264,890 | -0.11(-1.79%) |
Jan 30, 2024 | 6.190 | 6.230 | 6.090 | 6.130 | 144,331 | -0.05(-0.81%) |
Jan 29, 2024 | 6.130 | 6.210 | 6.040 | 6.180 | 275,006 | -0.02(-0.32%) |
Jan 26, 2024 | 6.220 | 6.280 | 6.110 | 6.200 | 312,932 | +0.00(+0.00%) |
Jan 25, 2024 | 6.300 | 6.320 | 6.030 | 6.200 | 280,173 | -0.05(-0.80%) |
Jan 24, 2024 | 6.430 | 6.490 | 6.210 | 6.250 | 249,774 | -0.06(-0.95%) |
Jan 23, 2024 | 6.470 | 6.560 | 6.250 | 6.310 | 375,362 | -0.14(-2.17%) |
Jan 22, 2024 | 6.550 | 6.631 | 6.430 | 6.450 | 385,233 | -0.06(-0.92%) |
Jan 19, 2024 | 6.390 | 6.570 | 6.270 | 6.510 | 346,016 | +0.21(+3.33%) |
Jan 18, 2024 | 6.390 | 6.450 | 6.230 | 6.300 | 342,161 | -0.04(-0.63%) |
Jan 17, 2024 | 6.110 | 6.440 | 6.110 | 6.340 | 412,795 | +0.22(+3.59%) |
Jan 16, 2024 | 6.190 | 6.240 | 6.062 | 6.120 | 264,260 | +0.01(+0.16%) |
Jan 12, 2024 | 6.190 | 6.280 | 6.100 | 6.110 | 212,521 | -0.08(-1.29%) |
Jan 11, 2024 | 6.060 | 6.240 | 5.986 | 6.190 | 309,379 | +0.06(+0.98%) |
Jan 10, 2024 | 6.100 | 6.195 | 6.050 | 6.130 | 265,084 | +0.04(+0.66%) |
Jan 09, 2024 | 6.120 | 6.230 | 5.950 | 6.090 | 464,383 | -0.04(-0.65%) |
Jan 08, 2024 | 6.340 | 6.400 | 6.130 | 6.130 | 603,447 | -0.22(-3.46%) |
Jan 05, 2024 | 6.320 | 6.380 | 6.250 | 6.350 | 421,349 | +0.06(+0.95%) |
Jan 04, 2024 | 6.390 | 6.540 | 6.290 | 6.290 | 390,919 | -0.08(-1.26%) |
Jan 03, 2024 | 6.320 | 6.580 | 6.300 | 6.370 | 546,756 | -0.07(-1.09%) |
Jan 02, 2024 | 6.520 | 6.555 | 6.240 | 6.440 | 446,387 | -0.08(-1.23%) |
Dec 29, 2023 | 6.620 | 6.620 | 6.375 | 6.520 | 514,369 | -0.08(-1.21%) |
Dec 28, 2023 | 6.690 | 6.760 | 6.460 | 6.600 | 311,666 | -0.04(-0.60%) |
Dec 27, 2023 | 6.410 | 6.730 | 6.390 | 6.640 | 336,405 | +0.21(+3.27%) |
Dec 26, 2023 | 6.440 | 6.530 | 6.390 | 6.430 | 312,676 | -0.07(-1.08%) |
Dec 22, 2023 | 6.650 | 6.760 | 6.460 | 6.500 | 403,533 | -0.10(-1.52%) |
Dec 21, 2023 | 6.730 | 6.745 | 6.425 | 6.600 | 630,325 | +0.02(+0.30%) |
Dec 20, 2023 | 6.740 | 6.870 | 6.570 | 6.580 | 623,248 | -0.14(-2.08%) |
Dec 19, 2023 | 6.740 | 7.000 | 6.670 | 6.720 | 631,858 | -0.06(-0.88%) |
Dec 18, 2023 | 6.780 | 6.950 | 6.670 | 6.780 | 977,984 | +0.27(+4.15%) |
Dec 15, 2023 | 6.740 | 6.900 | 6.350 | 6.510 | 3,517,018 | -0.83(-11.31%) |
Dec 14, 2023 | 7.600 | 7.682 | 7.060 | 7.340 | 604,795 | -0.21(-2.78%) |
Dec 13, 2023 | 7.750 | 7.960 | 7.420 | 7.550 | 381,963 | -0.22(-2.83%) |
Dec 12, 2023 | 7.950 | 8.170 | 7.720 | 7.770 | 268,113 | -0.17(-2.14%) |
Dec 11, 2023 | 8.160 | 8.250 | 7.790 | 7.940 | 395,793 | -0.22(-2.70%) |
Dec 08, 2023 | 8.410 | 8.410 | 7.860 | 8.160 | 400,174 | -0.25(-2.97%) |
Dec 07, 2023 | 8.350 | 8.570 | 8.240 | 8.410 | 381,689 | +0.11(+1.33%) |
Dec 06, 2023 | 8.790 | 8.980 | 8.150 | 8.300 | 397,449 | -0.47(-5.36%) |
Dec 05, 2023 | 9.250 | 9.250 | 8.735 | 8.770 | 205,237 | -0.48(-5.19%) |
Dec 04, 2023 | 8.880 | 9.320 | 8.802 | 9.250 | 828,344 | +0.37(+4.17%) |
Dec 01, 2023 | 8.670 | 8.950 | 8.580 | 8.880 | 393,101 | +0.09(+1.02%) |
Nov 30, 2023 | 8.690 | 9.090 | 8.510 | 8.790 | 454,882 | -0.06(-0.68%) |
Nov 29, 2023 | 9.480 | 9.570 | 8.480 | 8.850 | 579,306 | -0.56(-5.95%) |
Nov 28, 2023 | 9.590 | 9.690 | 8.770 | 9.410 | 1,056,916 | -0.34(-3.49%) |
Nov 27, 2023 | 8.400 | 9.790 | 8.335 | 9.750 | 1,154,933 | +1.31(+15.52%) |
Nov 24, 2023 | 7.640 | 8.600 | 7.622 | 8.440 | 424,359 | +0.88(+11.64%) |
Nov 22, 2023 | 7.700 | 7.800 | 7.490 | 7.560 | 231,653 | -0.10(-1.31%) |
Nov 21, 2023 | 7.350 | 7.720 | 7.300 | 7.660 | 311,691 | +0.28(+3.79%) |
Nov 20, 2023 | 7.760 | 7.820 | 7.350 | 7.380 | 382,178 | -0.38(-4.90%) |
Nov 17, 2023 | 7.380 | 7.850 | 7.360 | 7.760 | 318,332 | +0.34(+4.58%) |
Nov 16, 2023 | 7.690 | 7.720 | 7.230 | 7.420 | 294,968 | -0.11(-1.46%) |
Nov 15, 2023 | 7.360 | 7.860 | 7.295 | 7.530 | 472,097 | +0.28(+3.86%) |
Nov 14, 2023 | 7.290 | 7.295 | 6.880 | 7.250 | 476,576 | +0.07(+0.97%) |
Nov 13, 2023 | 7.390 | 7.390 | 7.080 | 7.180 | 442,030 | -0.21(-2.84%) |
Nov 10, 2023 | 7.440 | 7.580 | 7.150 | 7.390 | 539,433 | -0.06(-0.81%) |
Nov 09, 2023 | 7.620 | 8.000 | 7.400 | 7.450 | 655,736 | -0.11(-1.46%) |
Nov 08, 2023 | 7.730 | 7.760 | 7.210 | 7.560 | 545,765 | -0.12(-1.56%) |
Nov 07, 2023 | 7.080 | 7.710 | 7.070 | 7.680 | 510,748 | +0.62(+8.78%) |
Nov 06, 2023 | 7.310 | 7.382 | 6.930 | 7.060 | 592,248 | +0.06(+0.86%) |
Nov 03, 2023 | 6.440 | 7.440 | 6.325 | 7.000 | 738,261 | +0.72(+11.46%) |
Nov 02, 2023 | 6.200 | 6.590 | 6.089 | 6.280 | 679,230 | +0.11(+1.78%) |