Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.450 | 6.590 | 6.210 | 6.210 | 336,411 | -0.23(-3.57%) |
Jan 30, 2024 | 6.600 | 6.650 | 6.440 | 6.440 | 374,045 | -0.26(-3.88%) |
Jan 29, 2024 | 6.710 | 6.780 | 6.560 | 6.700 | 347,495 | -0.01(-0.15%) |
Jan 26, 2024 | 6.870 | 7.050 | 6.670 | 6.710 | 235,465 | -0.14(-2.04%) |
Jan 25, 2024 | 6.940 | 7.010 | 6.820 | 6.850 | 300,887 | +0.05(+0.74%) |
Jan 24, 2024 | 6.970 | 7.091 | 6.690 | 6.800 | 504,155 | -0.14(-2.02%) |
Jan 23, 2024 | 7.120 | 7.240 | 6.850 | 6.940 | 304,340 | -0.10(-1.42%) |
Jan 22, 2024 | 6.760 | 7.060 | 6.680 | 7.040 | 288,803 | +0.30(+4.45%) |
Jan 19, 2024 | 6.860 | 6.860 | 6.600 | 6.740 | 368,110 | -0.10(-1.46%) |
Jan 18, 2024 | 6.950 | 7.040 | 6.810 | 6.840 | 388,941 | -0.09(-1.30%) |
Jan 17, 2024 | 6.960 | 7.040 | 6.840 | 6.930 | 270,764 | -0.13(-1.84%) |
Jan 16, 2024 | 7.180 | 7.250 | 7.030 | 7.060 | 248,631 | -0.19(-2.62%) |
Jan 12, 2024 | 7.250 | 7.400 | 7.170 | 7.250 | 252,066 | +0.09(+1.26%) |
Jan 11, 2024 | 7.090 | 7.210 | 7.030 | 7.160 | 352,297 | +0.04(+0.56%) |
Jan 10, 2024 | 7.230 | 7.260 | 7.110 | 7.120 | 231,995 | -0.10(-1.39%) |
Jan 09, 2024 | 7.280 | 7.280 | 7.110 | 7.220 | 356,569 | -0.14(-1.84%) |
Jan 08, 2024 | 7.190 | 7.500 | 7.060 | 7.355 | 284,439 | +0.21(+2.87%) |
Jan 05, 2024 | 7.170 | 7.350 | 7.070 | 7.150 | 316,905 | -0.05(-0.69%) |
Jan 04, 2024 | 7.330 | 7.330 | 7.160 | 7.200 | 203,345 | -0.12(-1.64%) |
Jan 03, 2024 | 7.560 | 7.560 | 7.270 | 7.320 | 449,446 | -0.26(-3.43%) |
Jan 02, 2024 | 7.570 | 7.790 | 7.400 | 7.580 | 288,269 | +0.02(+0.26%) |
Dec 29, 2023 | 7.470 | 7.630 | 7.420 | 7.560 | 392,612 | +0.04(+0.53%) |
Dec 28, 2023 | 7.410 | 7.560 | 7.385 | 7.520 | 211,294 | +0.11(+1.48%) |
Dec 27, 2023 | 7.550 | 7.688 | 7.390 | 7.410 | 234,599 | -0.13(-1.72%) |
Dec 26, 2023 | 7.520 | 7.650 | 7.410 | 7.540 | 382,412 | +0.02(+0.27%) |
Dec 22, 2023 | 7.570 | 7.700 | 7.460 | 7.520 | 253,961 | -0.04(-0.53%) |
Dec 21, 2023 | 7.400 | 7.700 | 7.400 | 7.560 | 253,671 | +0.23(+3.14%) |
Dec 20, 2023 | 7.510 | 7.715 | 7.330 | 7.330 | 402,713 | -0.18(-2.40%) |
Dec 19, 2023 | 7.270 | 7.550 | 7.270 | 7.510 | 353,946 | +0.24(+3.30%) |
Dec 18, 2023 | 7.290 | 7.510 | 7.230 | 7.270 | 414,396 | -0.06(-0.82%) |
Dec 15, 2023 | 7.650 | 7.690 | 7.330 | 7.330 | 540,761 | -0.21(-2.79%) |
Dec 14, 2023 | 7.490 | 7.900 | 7.420 | 7.540 | 701,363 | +0.18(+2.45%) |
Dec 13, 2023 | 6.990 | 7.420 | 6.980 | 7.360 | 745,090 | +0.45(+6.51%) |
Dec 12, 2023 | 7.110 | 7.110 | 6.710 | 6.910 | 449,345 | -0.23(-3.22%) |
Dec 11, 2023 | 7.280 | 7.345 | 7.020 | 7.140 | 364,067 | -0.11(-1.52%) |
Dec 08, 2023 | 7.520 | 7.590 | 7.175 | 7.250 | 272,944 | -0.26(-3.46%) |
Dec 07, 2023 | 7.560 | 7.600 | 7.400 | 7.510 | 237,994 | -0.10(-1.31%) |
Dec 06, 2023 | 7.710 | 7.850 | 7.590 | 7.610 | 301,846 | -0.10(-1.30%) |
Dec 05, 2023 | 7.600 | 7.770 | 7.540 | 7.710 | 307,559 | +0.02(+0.26%) |
Dec 04, 2023 | 7.470 | 7.820 | 7.460 | 7.690 | 422,774 | +0.22(+2.95%) |
Dec 01, 2023 | 6.930 | 7.580 | 6.930 | 7.470 | 668,628 | +0.54(+7.79%) |
Nov 30, 2023 | 7.230 | 7.240 | 6.730 | 6.930 | 2,639,531 | -0.31(-4.28%) |
Nov 29, 2023 | 7.320 | 7.500 | 7.110 | 7.240 | 405,714 | -0.07(-0.96%) |
Nov 28, 2023 | 7.190 | 7.410 | 6.990 | 7.310 | 545,679 | +0.08(+1.11%) |
Nov 27, 2023 | 7.510 | 7.510 | 7.160 | 7.230 | 451,980 | -0.27(-3.60%) |
Nov 24, 2023 | 7.510 | 7.600 | 7.330 | 7.500 | 313,408 | -0.04(-0.53%) |
Nov 22, 2023 | 7.710 | 7.830 | 7.510 | 7.540 | 192,137 | -0.17(-2.14%) |
Nov 21, 2023 | 7.680 | 7.820 | 7.550 | 7.705 | 404,825 | -0.01(-0.19%) |
Nov 20, 2023 | 7.600 | 7.740 | 7.550 | 7.720 | 444,510 | +0.10(+1.31%) |
Nov 17, 2023 | 7.700 | 7.935 | 7.600 | 7.620 | 425,091 | +0.02(+0.26%) |
Nov 16, 2023 | 7.800 | 7.895 | 7.460 | 7.600 | 384,538 | -0.40(-5.00%) |
Nov 15, 2023 | 7.910 | 8.272 | 7.910 | 8.000 | 489,030 | +0.10(+1.27%) |
Nov 14, 2023 | 7.660 | 8.080 | 7.660 | 7.900 | 563,166 | +0.45(+6.04%) |
Nov 13, 2023 | 7.100 | 7.690 | 7.030 | 7.450 | 753,157 | +0.27(+3.76%) |
Nov 10, 2023 | 7.340 | 7.350 | 6.920 | 7.180 | 341,572 | -0.16(-2.18%) |
Nov 09, 2023 | 7.280 | 7.450 | 7.185 | 7.340 | 366,049 | +0.05(+0.69%) |
Nov 08, 2023 | 7.190 | 7.310 | 7.030 | 7.290 | 357,555 | +0.14(+1.96%) |
Nov 07, 2023 | 7.040 | 7.240 | 6.850 | 7.150 | 639,149 | +0.05(+0.70%) |
Nov 06, 2023 | 7.200 | 7.330 | 6.920 | 7.100 | 600,250 | -0.11(-1.53%) |
Nov 03, 2023 | 7.330 | 7.480 | 7.150 | 7.210 | 660,956 | +0.02(+0.28%) |
Nov 02, 2023 | 7.120 | 7.380 | 6.970 | 7.190 | 677,067 | +0.19(+2.71%) |