Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.390 | 6.490 | 6.050 | 6.170 | 9,188 | -0.23(-3.59%) |
Jan 30, 2024 | 6.510 | 6.510 | 6.400 | 6.400 | 1,577 | -0.05(-0.78%) |
Jan 29, 2024 | 6.350 | 6.550 | 6.350 | 6.450 | 1,750 | +0.00(+0.00%) |
Jan 26, 2024 | 6.510 | 6.510 | 6.440 | 6.450 | 2,672 | -0.05(-0.77%) |
Jan 25, 2024 | 6.500 | 6.500 | 6.366 | 6.500 | 2,429 | +0.05(+0.78%) |
Jan 24, 2024 | 6.380 | 6.450 | 6.350 | 6.450 | 2,241 | -0.02(-0.31%) |
Jan 23, 2024 | 6.260 | 6.470 | 6.250 | 6.470 | 1,617 | +0.15(+2.38%) |
Jan 22, 2024 | 6.180 | 6.350 | 6.101 | 6.320 | 2,294 | +0.03(+0.56%) |
Jan 19, 2024 | 6.110 | 6.285 | 6.036 | 6.285 | 2,643 | +0.12(+1.88%) |
Jan 18, 2024 | 6.430 | 6.430 | 6.125 | 6.169 | 5,919 | -0.27(-4.20%) |
Jan 17, 2024 | 6.435 | 6.439 | 6.270 | 6.439 | 1,124 | +0.10(+1.57%) |
Jan 16, 2024 | 6.410 | 6.500 | 6.220 | 6.340 | 1,568 | +0.06(+1.03%) |
Jan 12, 2024 | 6.390 | 6.390 | 6.275 | 6.275 | 853 | -0.04(-0.71%) |
Jan 11, 2024 | 6.610 | 6.610 | 6.163 | 6.320 | 1,864 | -0.27(-4.10%) |
Jan 10, 2024 | 6.590 | 6.610 | 6.590 | 6.590 | 3,469 | +0.02(+0.30%) |
Jan 09, 2024 | 6.410 | 6.598 | 6.325 | 6.570 | 3,712 | +0.08(+1.23%) |
Jan 08, 2024 | 6.630 | 6.630 | 6.480 | 6.490 | 3,179 | +0.26(+4.17%) |
Jan 05, 2024 | 6.220 | 6.500 | 6.210 | 6.230 | 1,749 | +0.09(+1.39%) |
Jan 04, 2024 | 6.020 | 6.295 | 5.900 | 6.145 | 4,569 | +0.06(+0.97%) |
Jan 03, 2024 | 6.330 | 6.360 | 5.779 | 6.086 | 9,566 | -0.19(-3.09%) |
Jan 02, 2024 | 6.190 | 6.490 | 6.002 | 6.280 | 3,330 | +0.14(+2.28%) |
Dec 29, 2023 | 6.260 | 6.346 | 6.100 | 6.140 | 5,743 | -0.28(-4.29%) |
Dec 28, 2023 | 6.310 | 6.690 | 6.180 | 6.415 | 9,651 | +0.04(+0.55%) |
Dec 27, 2023 | 6.330 | 6.500 | 6.170 | 6.380 | 19,751 | +0.02(+0.31%) |
Dec 26, 2023 | 6.450 | 6.460 | 6.300 | 6.360 | 2,667 | -0.15(-2.30%) |
Dec 22, 2023 | 6.290 | 6.710 | 6.290 | 6.510 | 3,165 | +0.16(+2.52%) |
Dec 21, 2023 | 6.350 | 6.350 | 6.350 | 6.350 | 1,428 | +0.06(+0.95%) |
Dec 20, 2023 | 6.500 | 6.970 | 6.290 | 6.290 | 3,180 | -0.31(-4.70%) |
Dec 19, 2023 | 6.750 | 6.750 | 6.520 | 6.600 | 3,842 | -0.04(-0.60%) |
Dec 18, 2023 | 6.860 | 6.860 | 6.640 | 6.640 | 2,065 | -0.15(-2.21%) |
Dec 15, 2023 | 7.010 | 7.010 | 6.540 | 6.790 | 14,857 | -0.21(-3.00%) |
Dec 14, 2023 | 6.980 | 7.050 | 6.730 | 7.000 | 7,837 | +0.28(+4.17%) |
Dec 13, 2023 | 6.810 | 6.930 | 6.720 | 6.720 | 1,954 | -0.23(-3.31%) |
Dec 12, 2023 | 7.200 | 7.200 | 6.910 | 6.950 | 2,269 | -0.25(-3.47%) |
Dec 11, 2023 | 7.200 | 7.200 | 7.200 | 7.200 | 684 | +0.11(+1.55%) |
Dec 07, 2023 | 7.090 | 633 | -0.11(-1.53%) | |||
Dec 06, 2023 | 7.280 | 7.500 | 7.190 | 7.200 | 5,678 | +0.21(+3.00%) |
Dec 05, 2023 | 6.785 | 7.030 | 6.785 | 6.990 | 10,501 | -0.05(-0.71%) |
Dec 04, 2023 | 7.150 | 7.225 | 6.760 | 7.040 | 4,951 | -0.15(-2.09%) |
Dec 01, 2023 | 6.560 | 7.190 | 6.560 | 7.190 | 2,121 | +0.53(+7.96%) |
Nov 30, 2023 | 6.500 | 6.695 | 6.450 | 6.660 | 5,701 | +0.12(+1.83%) |
Nov 29, 2023 | 7.350 | 7.350 | 6.540 | 6.540 | 8,436 | -0.16(-2.39%) |
Nov 28, 2023 | 7.080 | 7.110 | 6.700 | 6.700 | 3,243 | -0.43(-6.03%) |
Nov 27, 2023 | 7.864 | 7.928 | 6.980 | 7.130 | 1,787 | -0.27(-3.65%) |
Nov 22, 2023 | 7.400 | 273 | -0.15(-1.99%) | |||
Nov 21, 2023 | 7.210 | 7.660 | 7.210 | 7.550 | 2,682 | +0.27(+3.71%) |
Nov 20, 2023 | 7.280 | 7.280 | 7.280 | 7.280 | 554 | +0.13(+1.82%) |
Nov 17, 2023 | 6.820 | 7.780 | 6.820 | 7.150 | 8,247 | +0.55(+8.33%) |
Nov 16, 2023 | 7.150 | 7.150 | 6.600 | 6.600 | 7,737 | -0.90(-12.00%) |
Nov 15, 2023 | 7.530 | 7.700 | 7.260 | 7.500 | 6,539 | +0.00(+0.00%) |
Nov 14, 2023 | 7.340 | 7.500 | 7.340 | 7.500 | 970 | +0.02(+0.27%) |
Nov 13, 2023 | 7.360 | 7.655 | 7.360 | 7.480 | 1,266 | +0.03(+0.40%) |
Nov 10, 2023 | 7.740 | 7.750 | 7.210 | 7.450 | 3,314 | -0.45(-5.75%) |
Nov 09, 2023 | 8.470 | 8.470 | 7.700 | 7.904 | 3,017 | +0.18(+2.39%) |
Nov 08, 2023 | 7.520 | 8.480 | 6.770 | 7.720 | 30,805 | -0.37(-4.57%) |
Nov 07, 2023 | 8.240 | 8.480 | 7.980 | 8.090 | 6,272 | +0.24(+3.06%) |
Nov 06, 2023 | 7.640 | 7.890 | 7.627 | 7.850 | 3,511 | +0.12(+1.55%) |
Nov 03, 2023 | 7.520 | 7.730 | 7.520 | 7.730 | 3,792 | +0.40(+5.46%) |
Nov 02, 2023 | 7.440 | 7.440 | 7.330 | 7.330 | 1,408 | +0.35(+5.01%) |