Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.514 | 7.534 | 7.382 | 7.407 | 1,146,511 | -0.11(-1.43%) |
Jan 30, 2024 | 7.524 | 7.543 | 7.494 | 7.514 | 689,938 | -0.02(-0.26%) |
Jan 29, 2024 | 7.358 | 7.553 | 7.358 | 7.534 | 781,236 | +0.18(+2.39%) |
Jan 26, 2024 | 7.348 | 7.416 | 7.348 | 7.358 | 1,335,772 | +0.01(+0.13%) |
Jan 25, 2024 | 7.309 | 7.387 | 7.304 | 7.348 | 1,231,075 | +0.07(+0.94%) |
Jan 24, 2024 | 7.260 | 7.366 | 7.260 | 7.280 | 1,623,273 | +0.04(+0.54%) |
Jan 23, 2024 | 7.211 | 7.280 | 7.211 | 7.240 | 966,748 | +0.03(+0.41%) |
Jan 22, 2024 | 7.133 | 7.231 | 7.133 | 7.211 | 818,464 | +0.12(+1.65%) |
Jan 19, 2024 | 7.104 | 7.123 | 7.055 | 7.094 | 964,052 | +0.04(+0.55%) |
Jan 18, 2024 | 7.006 | 7.113 | 7.006 | 7.055 | 643,110 | +0.06(+0.84%) |
Jan 17, 2024 | 6.986 | 7.025 | 6.957 | 6.996 | 699,885 | -0.06(-0.83%) |
Jan 16, 2024 | 7.065 | 7.104 | 7.025 | 7.055 | 649,924 | -0.04(-0.55%) |
Jan 12, 2024 | 7.113 | 7.182 | 7.094 | 7.094 | 1,038,066 | +0.00(+0.00%) |
Jan 11, 2024 | 7.084 | 7.123 | 6.996 | 7.094 | 847,595 | +0.03(+0.48%) |
Jan 10, 2024 | 7.050 | 7.070 | 7.021 | 7.060 | 489,803 | +0.05(+0.69%) |
Jan 09, 2024 | 7.089 | 7.089 | 7.011 | 7.011 | 698,966 | -0.07(-0.96%) |
Jan 08, 2024 | 6.895 | 7.099 | 6.895 | 7.079 | 720,877 | +0.18(+2.68%) |
Jan 05, 2024 | 6.914 | 6.973 | 6.885 | 6.895 | 659,905 | -0.02(-0.28%) |
Jan 04, 2024 | 6.807 | 6.943 | 6.798 | 6.914 | 1,249,706 | +0.09(+1.28%) |
Jan 03, 2024 | 6.973 | 6.973 | 6.827 | 6.827 | 863,740 | -0.17(-2.36%) |
Jan 02, 2024 | 7.050 | 7.065 | 6.982 | 6.992 | 751,291 | -0.13(-1.77%) |
Dec 29, 2023 | 7.147 | 7.225 | 7.109 | 7.118 | 2,501,959 | -0.07(-0.95%) |
Dec 28, 2023 | 7.235 | 7.264 | 7.176 | 7.186 | 1,776,664 | -0.06(-0.80%) |
Dec 27, 2023 | 7.274 | 7.293 | 7.206 | 7.244 | 2,108,356 | -0.04(-0.53%) |
Dec 26, 2023 | 7.254 | 7.312 | 7.244 | 7.283 | 1,411,548 | +0.02(+0.27%) |
Dec 22, 2023 | 7.303 | 7.332 | 7.235 | 7.264 | 1,321,546 | -0.04(-0.53%) |
Dec 21, 2023 | 7.225 | 7.322 | 7.187 | 7.303 | 1,601,670 | +0.11(+1.48%) |
Dec 20, 2023 | 7.429 | 7.448 | 7.196 | 7.196 | 2,035,470 | -0.23(-3.14%) |
Dec 19, 2023 | 7.312 | 7.439 | 7.312 | 7.429 | 1,891,927 | +0.12(+1.59%) |
Dec 18, 2023 | 7.225 | 7.342 | 7.215 | 7.312 | 1,918,607 | +0.08(+1.07%) |
Dec 15, 2023 | 7.342 | 7.380 | 7.157 | 7.235 | 1,495,935 | -0.15(-1.97%) |
Dec 14, 2023 | 7.303 | 7.439 | 7.303 | 7.380 | 1,991,650 | +0.13(+1.81%) |
Dec 13, 2023 | 7.124 | 7.269 | 7.086 | 7.249 | 1,884,546 | +0.13(+1.76%) |
Dec 12, 2023 | 7.066 | 7.163 | 7.052 | 7.124 | 1,130,795 | +0.02(+0.27%) |
Dec 11, 2023 | 7.037 | 7.134 | 7.037 | 7.105 | 1,100,912 | +0.01(+0.14%) |
Dec 08, 2023 | 7.018 | 7.114 | 7.018 | 7.095 | 997,851 | +0.03(+0.41%) |
Dec 07, 2023 | 7.008 | 7.085 | 6.989 | 7.066 | 1,108,968 | +0.06(+0.83%) |
Dec 06, 2023 | 7.037 | 7.085 | 6.998 | 7.008 | 1,194,371 | -0.03(-0.41%) |
Dec 05, 2023 | 7.056 | 7.105 | 7.008 | 7.037 | 1,073,481 | -0.09(-1.22%) |
Dec 04, 2023 | 7.114 | 7.167 | 7.066 | 7.124 | 1,047,770 | -0.03(-0.40%) |
Dec 01, 2023 | 6.912 | 7.182 | 6.912 | 7.153 | 1,100,251 | +0.17(+2.49%) |
Nov 30, 2023 | 6.989 | 7.032 | 6.931 | 6.979 | 997,160 | +0.01(+0.14%) |
Nov 29, 2023 | 6.892 | 7.027 | 6.892 | 6.970 | 1,121,971 | +0.09(+1.26%) |
Nov 28, 2023 | 6.950 | 6.960 | 6.834 | 6.883 | 1,445,650 | -0.12(-1.66%) |
Nov 27, 2023 | 6.989 | 7.018 | 6.941 | 6.998 | 1,209,531 | +0.01(+0.14%) |
Nov 24, 2023 | 6.941 | 7.008 | 6.931 | 6.989 | 386,926 | +0.00(+0.00%) |
Nov 22, 2023 | 6.950 | 7.047 | 6.950 | 6.989 | 589,398 | +0.04(+0.56%) |
Nov 21, 2023 | 6.931 | 6.979 | 6.912 | 6.950 | 1,025,790 | -0.04(-0.55%) |
Nov 20, 2023 | 6.892 | 7.018 | 6.892 | 6.989 | 1,172,381 | +0.09(+1.26%) |
Nov 17, 2023 | 6.767 | 6.921 | 6.767 | 6.902 | 798,852 | +0.11(+1.56%) |
Nov 16, 2023 | 6.825 | 6.878 | 6.767 | 6.796 | 891,957 | -0.06(-0.85%) |
Nov 15, 2023 | 6.825 | 6.921 | 6.820 | 6.854 | 1,209,128 | +0.06(+0.85%) |
Nov 14, 2023 | 6.612 | 6.825 | 6.603 | 6.796 | 1,429,191 | +0.26(+3.92%) |
Nov 13, 2023 | 6.492 | 6.549 | 6.449 | 6.540 | 757,203 | +0.03(+0.44%) |
Nov 10, 2023 | 6.425 | 6.530 | 6.401 | 6.511 | 914,616 | +0.10(+1.49%) |
Nov 09, 2023 | 6.463 | 6.559 | 6.405 | 6.415 | 795,572 | -0.07(-1.04%) |
Nov 08, 2023 | 6.463 | 6.501 | 6.425 | 6.482 | 972,555 | +0.03(+0.45%) |
Nov 07, 2023 | 6.262 | 6.477 | 6.262 | 6.453 | 1,594,606 | +0.14(+2.28%) |
Nov 06, 2023 | 6.348 | 6.396 | 6.262 | 6.309 | 776,760 | -0.05(-0.75%) |
Nov 03, 2023 | 6.319 | 6.377 | 6.290 | 6.357 | 1,281,448 | +0.06(+0.91%) |
Nov 02, 2023 | 6.214 | 6.319 | 6.199 | 6.300 | 1,061,945 | +0.14(+2.34%) |