Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.290 | 6.330 | 6.290 | 6.300 | 2,757 | -0.13(-2.02%) |
Jan 30, 2024 | 6.410 | 6.430 | 6.390 | 6.430 | 18,691 | +0.03(+0.47%) |
Jan 29, 2024 | 6.340 | 6.450 | 6.320 | 6.400 | 51,366 | +0.40(+6.67%) |
Jan 26, 2024 | 6.110 | 6.110 | 6.000 | 6.000 | 5,494 | -0.05(-0.83%) |
Jan 25, 2024 | 6.020 | 6.096 | 6.020 | 6.050 | 3,306 | +0.14(+2.36%) |
Jan 24, 2024 | 5.880 | 5.980 | 5.870 | 5.911 | 13,592 | +0.01(+0.18%) |
Jan 23, 2024 | 5.840 | 5.900 | 5.808 | 5.900 | 25,543 | -0.04(-0.67%) |
Jan 22, 2024 | 5.920 | 5.950 | 5.850 | 5.940 | 74,500 | -0.34(-5.41%) |
Jan 19, 2024 | 6.125 | 6.280 | 6.100 | 6.280 | 20,134 | +0.11(+1.78%) |
Jan 18, 2024 | 6.160 | 6.190 | 6.100 | 6.170 | 24,581 | +0.05(+0.82%) |
Jan 17, 2024 | 6.100 | 6.120 | 6.030 | 6.120 | 11,012 | -0.20(-3.16%) |
Jan 16, 2024 | 6.380 | 6.380 | 6.285 | 6.320 | 19,415 | -0.44(-6.51%) |
Jan 12, 2024 | 6.750 | 6.770 | 6.750 | 6.760 | 6,505 | -0.25(-3.57%) |
Jan 11, 2024 | 6.835 | 7.010 | 6.720 | 7.010 | 15,218 | +0.31(+4.66%) |
Jan 10, 2024 | 6.700 | 6.700 | 6.500 | 6.698 | 3,002 | -0.48(-6.71%) |
Jan 09, 2024 | 6.955 | 7.180 | 6.820 | 7.180 | 2,202 | +0.27(+3.91%) |
Jan 08, 2024 | 6.580 | 7.094 | 6.580 | 6.910 | 10,251 | -0.23(-3.22%) |
Jan 05, 2024 | 6.936 | 7.140 | 6.936 | 7.140 | 18,505 | +0.20(+2.88%) |
Jan 04, 2024 | 6.942 | 7.230 | 6.940 | 6.940 | 5,972 | -0.33(-4.54%) |
Jan 03, 2024 | 7.300 | 7.310 | 6.850 | 7.270 | 12,137 | +0.19(+2.69%) |
Jan 02, 2024 | 7.310 | 7.310 | 6.990 | 7.080 | 7,955 | -0.38(-5.10%) |
Dec 29, 2023 | 7.490 | 7.490 | 7.250 | 7.460 | 2,880 | +0.23(+3.18%) |
Dec 28, 2023 | 7.220 | 7.360 | 7.220 | 7.230 | 922 | +0.19(+2.70%) |
Dec 27, 2023 | 7.400 | 7.490 | 7.030 | 7.040 | 6,337 | -0.45(-6.01%) |
Dec 26, 2023 | 7.200 | 7.490 | 7.200 | 7.490 | 2,497 | -0.00(-0.00%) |
Dec 22, 2023 | 7.285 | 7.490 | 7.285 | 7.490 | 1,428 | +0.22(+3.05%) |
Dec 21, 2023 | 7.305 | 7.410 | 7.120 | 7.268 | 5,743 | +0.02(+0.25%) |
Dec 20, 2023 | 7.250 | 7.490 | 7.110 | 7.250 | 19,103 | +0.08(+1.12%) |
Dec 19, 2023 | 7.205 | 7.300 | 7.165 | 7.170 | 13,580 | +0.05(+0.70%) |
Dec 18, 2023 | 6.980 | 7.298 | 6.980 | 7.120 | 20,735 | +0.14(+2.01%) |
Dec 15, 2023 | 7.110 | 7.110 | 6.970 | 6.980 | 7,683 | +0.34(+5.12%) |
Dec 14, 2023 | 6.730 | 6.910 | 6.500 | 6.640 | 30,515 | +0.16(+2.47%) |
Dec 13, 2023 | 6.620 | 6.620 | 6.300 | 6.480 | 16,845 | -0.12(-1.82%) |
Dec 12, 2023 | 6.680 | 6.710 | 6.600 | 6.600 | 11,495 | +0.05(+0.76%) |
Dec 11, 2023 | 6.605 | 6.710 | 6.550 | 6.550 | 11,319 | +0.00(+0.00%) |
Dec 08, 2023 | 6.630 | 6.630 | 6.500 | 6.550 | 11,865 | -0.10(-1.50%) |
Dec 07, 2023 | 6.810 | 6.810 | 6.560 | 6.650 | 2,327 | +0.15(+2.31%) |
Dec 06, 2023 | 6.625 | 6.750 | 6.500 | 6.500 | 15,946 | -0.15(-2.26%) |
Dec 05, 2023 | 6.750 | 6.750 | 6.552 | 6.650 | 19,607 | -0.27(-3.97%) |
Dec 04, 2023 | 7.000 | 7.000 | 6.825 | 6.925 | 15,534 | -0.07(-1.00%) |
Dec 01, 2023 | 7.090 | 7.090 | 6.890 | 6.995 | 5,046 | -0.05(-0.78%) |
Nov 30, 2023 | 7.040 | 7.105 | 7.030 | 7.050 | 37,605 | +0.04(+0.57%) |
Nov 29, 2023 | 7.020 | 7.150 | 7.000 | 7.010 | 27,922 | -0.41(-5.52%) |
Nov 28, 2023 | 7.450 | 7.450 | 7.270 | 7.420 | 18,297 | -0.15(-1.92%) |
Nov 27, 2023 | 7.680 | 7.688 | 7.530 | 7.565 | 11,136 | -0.34(-4.36%) |
Nov 24, 2023 | 7.800 | 7.910 | 7.680 | 7.910 | 3,875 | -0.09(-1.12%) |
Nov 22, 2023 | 8.010 | 8.030 | 7.870 | 8.000 | 18,062 | -0.20(-2.38%) |
Nov 20, 2023 | 8.195 | 167 | +0.35(+4.39%) | |||
Nov 17, 2023 | 7.855 | 7.975 | 7.850 | 7.850 | 7,920 | +0.07(+0.90%) |
Nov 16, 2023 | 7.950 | 7.950 | 7.780 | 7.780 | 13,294 | -0.33(-4.05%) |
Nov 15, 2023 | 8.130 | 8.330 | 8.090 | 8.108 | 2,303 | -0.04(-0.52%) |
Nov 14, 2023 | 8.010 | 8.260 | 8.010 | 8.150 | 1,157 | +0.37(+4.76%) |
Nov 13, 2023 | 7.715 | 7.920 | 7.715 | 7.780 | 33,535 | +0.28(+3.73%) |
Nov 10, 2023 | 7.665 | 7.780 | 7.500 | 7.500 | 9,388 | -0.27(-3.47%) |
Nov 09, 2023 | 7.870 | 7.980 | 7.770 | 7.770 | 2,016 | -0.41(-4.99%) |
Nov 08, 2023 | 8.180 | 8.180 | 7.950 | 8.178 | 12,405 | +0.16(+1.97%) |
Nov 07, 2023 | 7.965 | 8.030 | 7.920 | 8.020 | 13,966 | -0.27(-3.26%) |
Nov 06, 2023 | 8.190 | 8.430 | 8.190 | 8.290 | 39,555 | +0.40(+5.07%) |
Nov 03, 2023 | 7.860 | 7.890 | 7.650 | 7.890 | 19,406 | +0.16(+2.07%) |
Nov 02, 2023 | 7.725 | 7.940 | 7.510 | 7.730 | 2,913 | -0.13(-1.65%) |