Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.290 | 6.425 | 6.040 | 6.070 | 2,798,118 | -0.33(-5.16%) |
Jan 30, 2024 | 6.750 | 6.750 | 6.400 | 6.400 | 1,267,175 | -0.38(-5.54%) |
Jan 29, 2024 | 6.550 | 6.790 | 6.480 | 6.775 | 1,515,471 | +0.26(+3.91%) |
Jan 26, 2024 | 6.790 | 6.939 | 6.515 | 6.520 | 1,561,407 | -0.27(-3.98%) |
Jan 25, 2024 | 7.000 | 7.060 | 6.730 | 6.790 | 1,432,374 | -0.08(-1.16%) |
Jan 24, 2024 | 7.420 | 7.500 | 6.745 | 6.870 | 3,136,548 | -0.37(-5.11%) |
Jan 23, 2024 | 7.310 | 7.510 | 7.170 | 7.240 | 1,733,868 | +0.10(+1.40%) |
Jan 22, 2024 | 7.200 | 7.320 | 6.815 | 7.140 | 3,829,559 | +0.04(+0.56%) |
Jan 19, 2024 | 6.930 | 7.130 | 6.790 | 7.100 | 1,778,158 | +0.25(+3.65%) |
Jan 18, 2024 | 6.830 | 6.900 | 6.640 | 6.850 | 1,494,707 | +0.21(+3.16%) |
Jan 17, 2024 | 6.660 | 6.690 | 6.520 | 6.640 | 1,736,248 | -0.15(-2.21%) |
Jan 16, 2024 | 6.880 | 6.930 | 6.710 | 6.790 | 2,198,624 | -0.17(-2.44%) |
Jan 12, 2024 | 7.200 | 7.330 | 6.940 | 6.960 | 1,130,716 | -0.16(-2.25%) |
Jan 11, 2024 | 7.170 | 7.249 | 6.830 | 7.120 | 1,722,739 | -0.09(-1.25%) |
Jan 10, 2024 | 7.470 | 7.487 | 7.055 | 7.210 | 1,501,729 | -0.29(-3.87%) |
Jan 09, 2024 | 7.350 | 7.635 | 7.310 | 7.500 | 1,393,560 | -0.01(-0.13%) |
Jan 08, 2024 | 7.100 | 7.660 | 7.079 | 7.510 | 2,058,559 | +0.43(+6.07%) |
Jan 05, 2024 | 7.010 | 7.170 | 6.860 | 7.080 | 2,863,985 | +0.01(+0.14%) |
Jan 04, 2024 | 6.920 | 7.260 | 6.705 | 7.070 | 4,538,276 | -0.28(-3.81%) |
Jan 03, 2024 | 7.460 | 7.530 | 7.260 | 7.350 | 2,506,643 | -0.23(-3.03%) |
Jan 02, 2024 | 7.970 | 7.995 | 7.475 | 7.580 | 2,221,571 | -0.53(-6.54%) |
Dec 29, 2023 | 8.380 | 8.380 | 8.065 | 8.110 | 1,351,021 | -0.29(-3.45%) |
Dec 28, 2023 | 8.480 | 8.550 | 8.295 | 8.400 | 1,280,859 | -0.07(-0.83%) |
Dec 27, 2023 | 8.570 | 8.620 | 8.400 | 8.470 | 1,625,329 | -0.10(-1.17%) |
Dec 26, 2023 | 8.450 | 8.630 | 8.280 | 8.570 | 1,164,049 | +0.16(+1.90%) |
Dec 22, 2023 | 8.410 | 8.690 | 8.250 | 8.410 | 1,690,319 | +0.06(+0.72%) |
Dec 21, 2023 | 8.050 | 8.365 | 7.950 | 8.350 | 2,856,804 | +0.50(+6.37%) |
Dec 20, 2023 | 8.310 | 8.330 | 7.840 | 7.850 | 2,180,093 | -0.55(-6.55%) |
Dec 19, 2023 | 8.510 | 8.550 | 8.280 | 8.400 | 2,399,945 | -0.06(-0.71%) |
Dec 18, 2023 | 8.210 | 8.500 | 8.050 | 8.460 | 3,342,242 | +0.31(+3.80%) |
Dec 15, 2023 | 8.380 | 8.440 | 7.940 | 8.150 | 5,439,620 | -0.07(-0.85%) |
Dec 14, 2023 | 8.000 | 8.225 | 7.770 | 8.220 | 4,499,561 | +0.35(+4.45%) |
Dec 13, 2023 | 7.720 | 7.870 | 7.470 | 7.870 | 2,227,049 | +0.13(+1.68%) |
Dec 12, 2023 | 7.730 | 7.825 | 7.600 | 7.740 | 2,579,204 | -0.03(-0.39%) |
Dec 11, 2023 | 7.710 | 7.790 | 7.590 | 7.770 | 3,833,571 | +0.02(+0.26%) |
Dec 08, 2023 | 7.500 | 7.760 | 7.410 | 7.750 | 1,903,236 | +0.21(+2.79%) |
Dec 07, 2023 | 7.430 | 7.580 | 7.300 | 7.540 | 1,589,732 | +0.19(+2.59%) |
Dec 06, 2023 | 7.370 | 7.580 | 7.195 | 7.350 | 1,664,398 | +0.15(+2.08%) |
Dec 05, 2023 | 7.470 | 7.480 | 7.110 | 7.200 | 2,199,758 | -0.38(-5.01%) |
Dec 04, 2023 | 7.430 | 7.590 | 7.212 | 7.580 | 2,262,928 | +0.10(+1.34%) |
Dec 01, 2023 | 7.510 | 7.530 | 7.120 | 7.480 | 2,516,935 | +0.02(+0.27%) |
Nov 30, 2023 | 7.690 | 7.760 | 7.420 | 7.460 | 2,341,146 | -0.17(-2.23%) |
Nov 29, 2023 | 7.310 | 7.749 | 7.260 | 7.630 | 2,969,105 | +0.45(+6.27%) |
Nov 28, 2023 | 7.150 | 7.210 | 7.031 | 7.180 | 1,530,763 | +0.02(+0.28%) |
Nov 27, 2023 | 7.100 | 7.320 | 7.000 | 7.160 | 1,813,940 | -0.03(-0.42%) |
Nov 24, 2023 | 7.150 | 7.338 | 7.100 | 7.190 | 984,936 | +0.00(+0.00%) |
Nov 22, 2023 | 7.250 | 7.415 | 7.130 | 7.190 | 2,353,099 | +0.04(+0.56%) |
Nov 21, 2023 | 7.230 | 7.290 | 7.030 | 7.150 | 2,820,999 | -0.20(-2.72%) |
Nov 20, 2023 | 7.150 | 7.420 | 7.100 | 7.350 | 2,870,550 | +0.16(+2.23%) |
Nov 17, 2023 | 6.930 | 7.260 | 6.825 | 7.190 | 3,300,768 | +0.35(+5.12%) |
Nov 16, 2023 | 6.700 | 7.015 | 6.660 | 6.840 | 2,945,044 | -0.01(-0.15%) |
Nov 15, 2023 | 6.620 | 6.920 | 6.580 | 6.850 | 3,796,126 | +0.30(+4.58%) |
Nov 14, 2023 | 6.060 | 6.560 | 5.950 | 6.550 | 4,233,068 | +0.77(+13.32%) |
Nov 13, 2023 | 5.550 | 5.850 | 5.480 | 5.780 | 2,649,776 | +0.14(+2.48%) |
Nov 10, 2023 | 5.760 | 6.100 | 5.420 | 5.640 | 8,610,536 | +0.70(+14.17%) |
Nov 09, 2023 | 5.210 | 5.260 | 4.865 | 4.940 | 3,871,261 | -0.12(-2.37%) |
Nov 08, 2023 | 5.160 | 5.260 | 5.050 | 5.060 | 3,974,202 | -0.09(-1.75%) |
Nov 07, 2023 | 5.070 | 5.265 | 5.020 | 5.150 | 2,276,170 | +0.04(+0.78%) |
Nov 06, 2023 | 5.230 | 5.310 | 5.050 | 5.110 | 1,472,043 | -0.12(-2.29%) |
Nov 03, 2023 | 5.230 | 5.460 | 5.175 | 5.230 | 1,827,490 | +0.14(+2.75%) |
Nov 02, 2023 | 4.860 | 5.145 | 4.850 | 5.090 | 2,007,192 | +0.34(+7.16%) |