Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.940 | 7.300 | 6.920 | 7.000 | 492,320 | +0.06(+0.86%) |
Jan 30, 2024 | 7.150 | 7.230 | 6.575 | 6.940 | 617,674 | -0.21(-2.94%) |
Jan 29, 2024 | 6.670 | 7.170 | 6.560 | 7.150 | 1,038,174 | +0.77(+12.07%) |
Jan 26, 2024 | 6.610 | 6.640 | 6.320 | 6.380 | 377,320 | -0.14(-2.15%) |
Jan 25, 2024 | 6.600 | 6.630 | 6.350 | 6.520 | 291,554 | +0.12(+1.87%) |
Jan 24, 2024 | 6.630 | 6.940 | 6.320 | 6.400 | 668,488 | -0.07(-1.08%) |
Jan 23, 2024 | 6.780 | 6.810 | 6.220 | 6.470 | 667,848 | -0.34(-4.99%) |
Jan 22, 2024 | 6.500 | 6.890 | 6.350 | 6.810 | 681,594 | +0.56(+8.96%) |
Jan 19, 2024 | 6.000 | 6.540 | 5.900 | 6.250 | 865,795 | +0.55(+9.65%) |
Jan 18, 2024 | 5.870 | 5.900 | 5.480 | 5.700 | 2,467,113 | -0.90(-13.64%) |
Jan 17, 2024 | 6.880 | 6.900 | 6.350 | 6.600 | 1,070,633 | -0.37(-5.24%) |
Jan 16, 2024 | 7.500 | 7.650 | 6.780 | 6.965 | 857,213 | -0.50(-6.76%) |
Jan 12, 2024 | 7.330 | 7.610 | 7.030 | 7.470 | 551,084 | +0.12(+1.63%) |
Jan 11, 2024 | 7.450 | 7.800 | 7.160 | 7.350 | 530,297 | +0.04(+0.55%) |
Jan 10, 2024 | 7.700 | 7.810 | 7.280 | 7.310 | 738,442 | -0.38(-4.94%) |
Jan 09, 2024 | 7.310 | 7.800 | 7.130 | 7.690 | 854,406 | +0.52(+7.25%) |
Jan 08, 2024 | 6.500 | 7.258 | 6.400 | 7.170 | 489,747 | +0.82(+12.91%) |
Jan 05, 2024 | 6.660 | 6.680 | 6.190 | 6.350 | 495,028 | -0.31(-4.65%) |
Jan 04, 2024 | 7.030 | 7.600 | 6.580 | 6.660 | 583,867 | -0.41(-5.80%) |
Jan 03, 2024 | 7.020 | 7.280 | 6.906 | 7.070 | 340,017 | -0.03(-0.42%) |
Jan 02, 2024 | 6.730 | 7.200 | 6.460 | 7.100 | 530,401 | +0.65(+10.08%) |
Dec 29, 2023 | 6.070 | 6.660 | 5.850 | 6.450 | 472,902 | +0.38(+6.26%) |
Dec 28, 2023 | 6.040 | 6.150 | 5.932 | 6.070 | 122,290 | +0.03(+0.50%) |
Dec 27, 2023 | 5.900 | 6.090 | 5.845 | 6.040 | 87,878 | +0.15(+2.55%) |
Dec 26, 2023 | 5.940 | 5.990 | 5.690 | 5.890 | 141,392 | +0.01(+0.17%) |
Dec 22, 2023 | 5.550 | 5.889 | 5.535 | 5.880 | 152,585 | +0.32(+5.76%) |
Dec 21, 2023 | 5.530 | 5.630 | 5.460 | 5.560 | 103,511 | +0.09(+1.65%) |
Dec 20, 2023 | 5.550 | 5.730 | 5.420 | 5.470 | 132,150 | +0.04(+0.74%) |
Dec 19, 2023 | 5.330 | 5.480 | 5.100 | 5.430 | 146,617 | +0.10(+1.88%) |
Dec 18, 2023 | 5.340 | 5.380 | 5.050 | 5.330 | 267,379 | -0.02(-0.37%) |
Dec 15, 2023 | 5.360 | 5.488 | 5.170 | 5.350 | 338,454 | -0.03(-0.56%) |
Dec 14, 2023 | 5.660 | 5.660 | 5.230 | 5.380 | 198,491 | -0.01(-0.19%) |
Dec 13, 2023 | 5.220 | 5.410 | 5.020 | 5.390 | 274,316 | +0.30(+5.89%) |
Dec 12, 2023 | 5.510 | 5.570 | 4.990 | 5.090 | 407,988 | -0.46(-8.29%) |
Dec 11, 2023 | 5.600 | 5.750 | 5.450 | 5.550 | 250,670 | -0.05(-0.89%) |
Dec 08, 2023 | 5.750 | 5.830 | 5.570 | 5.600 | 241,752 | -0.13(-2.27%) |
Dec 07, 2023 | 5.800 | 5.845 | 5.645 | 5.730 | 135,519 | -0.02(-0.35%) |
Dec 06, 2023 | 5.860 | 5.960 | 5.680 | 5.750 | 156,769 | -0.03(-0.52%) |
Dec 05, 2023 | 6.000 | 6.074 | 5.686 | 5.780 | 179,848 | -0.21(-3.59%) |
Dec 04, 2023 | 6.670 | 6.790 | 5.610 | 5.995 | 783,987 | -0.76(-11.32%) |
Dec 01, 2023 | 6.450 | 6.790 | 6.450 | 6.760 | 134,589 | +0.31(+4.81%) |
Nov 30, 2023 | 6.840 | 6.840 | 6.260 | 6.450 | 207,771 | -0.19(-2.86%) |
Nov 29, 2023 | 6.600 | 6.830 | 6.600 | 6.640 | 175,246 | +0.02(+0.30%) |
Nov 28, 2023 | 6.760 | 6.940 | 6.530 | 6.620 | 173,410 | -0.21(-3.07%) |
Nov 27, 2023 | 6.680 | 6.970 | 6.642 | 6.830 | 324,915 | +0.20(+3.02%) |
Nov 24, 2023 | 6.330 | 6.670 | 6.330 | 6.630 | 225,247 | +0.30(+4.74%) |
Nov 22, 2023 | 6.350 | 6.450 | 6.220 | 6.330 | 151,556 | +0.06(+0.96%) |
Nov 21, 2023 | 6.250 | 6.340 | 5.950 | 6.270 | 200,233 | -0.09(-1.42%) |
Nov 20, 2023 | 6.040 | 6.600 | 6.000 | 6.360 | 606,799 | +0.45(+7.61%) |
Nov 17, 2023 | 5.450 | 5.940 | 5.450 | 5.910 | 571,975 | +0.56(+10.47%) |
Nov 16, 2023 | 5.690 | 5.690 | 5.152 | 5.350 | 236,110 | -0.17(-3.08%) |
Nov 15, 2023 | 5.900 | 6.100 | 5.500 | 5.520 | 420,132 | -0.20(-3.50%) |
Nov 14, 2023 | 5.650 | 5.900 | 5.539 | 5.720 | 311,523 | +0.14(+2.51%) |
Nov 13, 2023 | 5.290 | 5.630 | 5.160 | 5.580 | 335,398 | +0.39(+7.51%) |
Nov 10, 2023 | 5.280 | 5.340 | 5.150 | 5.190 | 111,080 | -0.04(-0.76%) |
Nov 09, 2023 | 5.550 | 5.550 | 5.030 | 5.230 | 147,878 | -0.30(-5.42%) |
Nov 08, 2023 | 5.240 | 5.650 | 5.200 | 5.530 | 423,834 | +0.23(+4.34%) |
Nov 07, 2023 | 5.230 | 5.450 | 5.011 | 5.300 | 305,462 | +0.15(+2.91%) |
Nov 06, 2023 | 5.100 | 5.400 | 4.960 | 5.150 | 563,342 | +0.34(+7.07%) |
Nov 03, 2023 | 4.610 | 4.900 | 4.520 | 4.810 | 146,126 | +0.26(+5.71%) |
Nov 02, 2023 | 4.530 | 4.590 | 4.353 | 4.550 | 55,042 | +0.08(+1.79%) |