Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.830 | 7.140 | 6.640 | 6.670 | 149,218 | -0.21(-3.05%) |
Jan 30, 2024 | 7.300 | 7.300 | 6.855 | 6.880 | 85,615 | -0.42(-5.75%) |
Jan 29, 2024 | 7.430 | 7.430 | 7.173 | 7.300 | 113,829 | -0.07(-0.95%) |
Jan 26, 2024 | 7.400 | 7.500 | 7.200 | 7.370 | 111,401 | +0.01(+0.14%) |
Jan 25, 2024 | 7.320 | 7.500 | 7.160 | 7.360 | 74,558 | +0.07(+0.96%) |
Jan 24, 2024 | 7.630 | 7.680 | 7.200 | 7.290 | 71,627 | -0.14(-1.88%) |
Jan 23, 2024 | 7.570 | 7.705 | 7.380 | 7.430 | 98,205 | +0.02(+0.27%) |
Jan 22, 2024 | 6.890 | 7.410 | 6.890 | 7.410 | 150,585 | +0.52(+7.55%) |
Jan 19, 2024 | 6.900 | 6.940 | 6.495 | 6.890 | 122,121 | +0.19(+2.84%) |
Jan 18, 2024 | 6.650 | 6.735 | 6.380 | 6.700 | 138,510 | +0.17(+2.60%) |
Jan 17, 2024 | 6.420 | 6.650 | 6.233 | 6.530 | 150,819 | -0.04(-0.61%) |
Jan 16, 2024 | 6.660 | 6.680 | 6.130 | 6.570 | 141,752 | -0.11(-1.65%) |
Jan 12, 2024 | 6.940 | 7.050 | 6.330 | 6.680 | 275,975 | -0.28(-4.02%) |
Jan 11, 2024 | 7.480 | 7.530 | 6.930 | 6.960 | 111,132 | -0.39(-5.31%) |
Jan 10, 2024 | 7.670 | 7.700 | 7.140 | 7.350 | 141,608 | -0.38(-4.92%) |
Jan 09, 2024 | 7.710 | 7.835 | 7.540 | 7.730 | 96,720 | -0.12(-1.53%) |
Jan 08, 2024 | 7.990 | 8.305 | 7.800 | 7.850 | 188,469 | -0.28(-3.44%) |
Jan 05, 2024 | 7.800 | 8.190 | 7.680 | 8.130 | 119,401 | +0.18(+2.26%) |
Jan 04, 2024 | 7.550 | 8.130 | 7.445 | 7.950 | 215,791 | +0.47(+6.28%) |
Jan 03, 2024 | 7.610 | 7.610 | 7.280 | 7.480 | 131,017 | -0.25(-3.23%) |
Jan 02, 2024 | 8.010 | 8.100 | 7.680 | 7.730 | 145,503 | -0.41(-5.04%) |
Dec 29, 2023 | 8.010 | 8.240 | 7.945 | 8.140 | 182,775 | +0.07(+0.87%) |
Dec 28, 2023 | 7.940 | 8.205 | 7.940 | 8.070 | 155,747 | +0.01(+0.12%) |
Dec 27, 2023 | 8.180 | 8.310 | 7.625 | 8.060 | 293,688 | -0.22(-2.66%) |
Dec 26, 2023 | 8.470 | 8.510 | 8.232 | 8.280 | 160,754 | -0.20(-2.36%) |
Dec 22, 2023 | 8.600 | 8.835 | 8.441 | 8.480 | 165,083 | -0.02(-0.24%) |
Dec 21, 2023 | 7.870 | 8.590 | 7.870 | 8.500 | 230,713 | +0.64(+8.14%) |
Dec 20, 2023 | 8.580 | 8.780 | 7.810 | 7.860 | 474,724 | -0.67(-7.85%) |
Dec 19, 2023 | 8.030 | 8.610 | 8.010 | 8.530 | 351,654 | +0.55(+6.89%) |
Dec 18, 2023 | 8.000 | 8.301 | 7.760 | 7.980 | 556,990 | +0.19(+2.44%) |
Dec 15, 2023 | 7.280 | 8.200 | 7.155 | 7.790 | 1,165,915 | +0.47(+6.42%) |
Dec 14, 2023 | 6.410 | 7.390 | 6.320 | 7.320 | 554,491 | +1.02(+16.19%) |
Dec 13, 2023 | 6.000 | 6.670 | 5.700 | 6.300 | 1,020,419 | +0.45(+7.69%) |
Dec 12, 2023 | 5.400 | 5.930 | 5.390 | 5.850 | 466,246 | +0.34(+6.17%) |
Dec 11, 2023 | 5.470 | 5.710 | 5.285 | 5.510 | 509,064 | +0.03(+0.55%) |
Dec 08, 2023 | 5.480 | 5.610 | 5.344 | 5.480 | 281,986 | +0.06(+1.11%) |
Dec 07, 2023 | 5.710 | 5.710 | 5.300 | 5.420 | 217,004 | -0.29(-5.08%) |
Dec 06, 2023 | 5.630 | 5.835 | 5.535 | 5.710 | 350,107 | +0.10(+1.78%) |
Dec 05, 2023 | 5.610 | 5.640 | 5.450 | 5.610 | 283,089 | -0.11(-1.92%) |
Dec 04, 2023 | 5.990 | 6.150 | 5.655 | 5.720 | 334,148 | -0.31(-5.14%) |
Dec 01, 2023 | 5.840 | 6.140 | 5.750 | 6.030 | 219,892 | +0.18(+3.08%) |
Nov 30, 2023 | 6.050 | 6.050 | 5.810 | 5.850 | 85,152 | -0.20(-3.31%) |
Nov 29, 2023 | 6.160 | 6.403 | 5.950 | 6.050 | 189,833 | -0.07(-1.14%) |
Nov 28, 2023 | 6.140 | 6.210 | 5.960 | 6.120 | 204,475 | -0.06(-0.97%) |
Nov 27, 2023 | 6.010 | 6.260 | 6.010 | 6.180 | 258,695 | +0.05(+0.82%) |
Nov 24, 2023 | 6.000 | 6.190 | 5.950 | 6.130 | 103,025 | +0.10(+1.66%) |
Nov 22, 2023 | 6.170 | 6.240 | 5.840 | 6.030 | 210,001 | -0.17(-2.74%) |
Nov 21, 2023 | 6.170 | 6.275 | 6.030 | 6.200 | 208,531 | -0.05(-0.80%) |
Nov 20, 2023 | 6.300 | 6.360 | 5.930 | 6.250 | 366,346 | +0.02(+0.32%) |
Nov 17, 2023 | 5.980 | 6.300 | 5.900 | 6.230 | 422,214 | +0.36(+6.13%) |
Nov 16, 2023 | 6.010 | 6.230 | 5.800 | 5.870 | 264,818 | -0.16(-2.65%) |
Nov 15, 2023 | 5.930 | 6.300 | 5.930 | 6.030 | 448,126 | +0.17(+2.90%) |
Nov 14, 2023 | 5.750 | 6.190 | 5.692 | 5.860 | 385,959 | +0.24(+4.27%) |
Nov 13, 2023 | 5.660 | 5.750 | 5.580 | 5.620 | 286,546 | -0.08(-1.40%) |
Nov 10, 2023 | 5.760 | 5.770 | 5.510 | 5.700 | 291,841 | -0.21(-3.55%) |
Nov 09, 2023 | 6.170 | 6.285 | 5.595 | 5.910 | 577,971 | -0.33(-5.29%) |
Nov 08, 2023 | 5.930 | 6.770 | 5.930 | 6.240 | 336,154 | +0.03(+0.48%) |
Nov 07, 2023 | 5.850 | 6.353 | 5.560 | 6.210 | 630,059 | -0.21(-3.27%) |
Nov 06, 2023 | 6.550 | 6.770 | 6.070 | 6.420 | 160,841 | -0.11(-1.68%) |
Nov 03, 2023 | 6.420 | 6.690 | 6.290 | 6.530 | 1,193,804 | +0.22(+3.49%) |
Nov 02, 2023 | 5.990 | 6.579 | 5.860 | 6.310 | 267,441 | +0.32(+5.34%) |