Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.990 | 7.127 | 6.920 | 6.950 | 44,124 | -0.09(-1.28%) |
Jan 30, 2024 | 7.170 | 7.230 | 6.960 | 7.040 | 25,290 | -0.25(-3.43%) |
Jan 29, 2024 | 7.200 | 7.383 | 7.125 | 7.290 | 13,786 | +0.17(+2.39%) |
Jan 26, 2024 | 7.130 | 7.320 | 7.100 | 7.120 | 21,964 | -0.01(-0.14%) |
Jan 25, 2024 | 7.120 | 7.320 | 7.110 | 7.130 | 9,950 | -0.04(-0.56%) |
Jan 24, 2024 | 7.050 | 7.480 | 7.020 | 7.170 | 39,925 | -0.02(-0.28%) |
Jan 23, 2024 | 7.110 | 7.200 | 7.000 | 7.190 | 20,653 | +0.08(+1.13%) |
Jan 22, 2024 | 7.300 | 7.473 | 7.000 | 7.110 | 32,910 | -0.31(-4.18%) |
Jan 19, 2024 | 8.400 | 8.400 | 7.300 | 7.420 | 84,458 | -1.00(-11.91%) |
Jan 18, 2024 | 8.640 | 8.890 | 8.210 | 8.423 | 30,014 | -0.58(-6.41%) |
Jan 17, 2024 | 7.930 | 9.250 | 7.910 | 9.000 | 169,346 | +1.15(+14.65%) |
Jan 16, 2024 | 7.820 | 8.275 | 7.780 | 7.850 | 32,597 | -0.20(-2.48%) |
Jan 12, 2024 | 7.700 | 8.100 | 7.510 | 8.050 | 18,563 | +0.33(+4.27%) |
Jan 11, 2024 | 7.620 | 7.960 | 7.400 | 7.720 | 25,899 | -0.05(-0.64%) |
Jan 10, 2024 | 8.240 | 8.410 | 7.510 | 7.770 | 47,825 | -0.41(-5.01%) |
Jan 09, 2024 | 7.420 | 8.490 | 7.090 | 8.180 | 141,568 | +1.06(+14.97%) |
Jan 08, 2024 | 6.996 | 7.200 | 6.850 | 7.115 | 19,196 | +0.12(+1.64%) |
Jan 05, 2024 | 7.030 | 7.067 | 6.975 | 7.000 | 16,099 | +0.00(+0.00%) |
Jan 04, 2024 | 6.820 | 7.110 | 6.730 | 7.000 | 42,923 | -0.12(-1.69%) |
Jan 03, 2024 | 6.950 | 7.200 | 6.870 | 7.120 | 19,828 | +0.17(+2.45%) |
Jan 02, 2024 | 7.010 | 7.250 | 6.830 | 6.950 | 22,719 | -0.05(-0.71%) |
Dec 29, 2023 | 7.180 | 7.390 | 6.810 | 7.000 | 60,683 | -0.43(-5.79%) |
Dec 28, 2023 | 7.820 | 7.926 | 7.280 | 7.430 | 40,704 | -0.27(-3.51%) |
Dec 27, 2023 | 7.590 | 8.290 | 7.590 | 7.700 | 37,329 | +0.09(+1.18%) |
Dec 26, 2023 | 7.380 | 7.810 | 7.250 | 7.610 | 28,020 | +0.24(+3.26%) |
Dec 22, 2023 | 6.860 | 7.690 | 6.860 | 7.370 | 59,290 | +0.42(+6.04%) |
Dec 21, 2023 | 6.770 | 7.100 | 6.770 | 6.950 | 26,768 | +0.12(+1.76%) |
Dec 20, 2023 | 6.760 | 6.931 | 6.750 | 6.830 | 70,219 | -0.01(-0.15%) |
Dec 19, 2023 | 6.820 | 7.090 | 6.814 | 6.840 | 31,318 | +0.09(+1.33%) |
Dec 18, 2023 | 6.920 | 7.100 | 6.750 | 6.750 | 39,625 | -0.03(-0.44%) |
Dec 15, 2023 | 6.650 | 7.000 | 6.485 | 6.780 | 24,676 | +0.11(+1.65%) |
Dec 14, 2023 | 6.800 | 7.175 | 6.670 | 6.670 | 49,579 | +0.00(+0.00%) |
Dec 13, 2023 | 7.230 | 7.230 | 6.670 | 6.670 | 59,337 | -0.55(-7.62%) |
Dec 12, 2023 | 7.160 | 7.680 | 7.001 | 7.220 | 22,749 | -0.02(-0.28%) |
Dec 11, 2023 | 7.390 | 7.688 | 7.180 | 7.240 | 21,241 | -0.28(-3.72%) |
Dec 08, 2023 | 7.400 | 7.598 | 7.200 | 7.520 | 49,150 | +0.07(+0.94%) |
Dec 07, 2023 | 7.950 | 8.165 | 7.380 | 7.450 | 59,358 | -0.45(-5.70%) |
Dec 06, 2023 | 9.000 | 9.650 | 7.850 | 7.900 | 294,651 | -1.01(-11.34%) |
Dec 05, 2023 | 6.330 | 10.97 | 6.330 | 8.910 | 2,682,209 | +2.42(+37.29%) |
Dec 04, 2023 | 6.190 | 6.490 | 6.185 | 6.490 | 33,342 | +0.41(+6.74%) |
Dec 01, 2023 | 5.810 | 6.190 | 5.750 | 6.080 | 21,096 | +0.03(+0.50%) |
Nov 30, 2023 | 5.910 | 6.400 | 5.815 | 6.050 | 42,763 | +0.34(+5.95%) |
Nov 29, 2023 | 6.200 | 6.200 | 5.600 | 5.710 | 37,274 | -0.27(-4.52%) |
Nov 28, 2023 | 6.000 | 6.165 | 5.900 | 5.980 | 18,492 | -0.02(-0.33%) |
Nov 27, 2023 | 6.050 | 6.370 | 6.000 | 6.000 | 37,180 | -0.22(-3.54%) |
Nov 24, 2023 | 6.130 | 6.300 | 6.130 | 6.220 | 7,813 | -0.01(-0.16%) |
Nov 22, 2023 | 6.277 | 6.400 | 5.950 | 6.230 | 23,389 | +0.20(+3.39%) |
Nov 21, 2023 | 5.990 | 6.068 | 5.790 | 6.026 | 8,279 | +0.06(+1.02%) |
Nov 20, 2023 | 5.830 | 5.990 | 5.540 | 5.965 | 36,301 | +0.51(+9.45%) |
Nov 17, 2023 | 5.550 | 5.620 | 5.370 | 5.450 | 26,958 | +0.13(+2.44%) |
Nov 16, 2023 | 5.480 | 5.480 | 5.230 | 5.320 | 10,793 | +0.05(+0.95%) |
Nov 15, 2023 | 5.270 | 5.738 | 5.108 | 5.270 | 27,270 | +0.07(+1.35%) |
Nov 14, 2023 | 5.540 | 6.050 | 5.100 | 5.200 | 45,357 | -0.33(-6.03%) |
Nov 13, 2023 | 5.500 | 5.700 | 5.180 | 5.534 | 10,846 | -0.04(-0.65%) |
Nov 10, 2023 | 5.700 | 5.808 | 5.510 | 5.570 | 18,904 | -0.30(-5.11%) |
Nov 09, 2023 | 6.590 | 6.590 | 5.870 | 5.870 | 28,662 | -0.64(-9.90%) |
Nov 08, 2023 | 6.710 | 6.798 | 6.300 | 6.515 | 11,148 | -0.11(-1.59%) |
Nov 07, 2023 | 6.910 | 7.200 | 6.585 | 6.620 | 16,491 | -0.22(-3.22%) |
Nov 06, 2023 | 7.000 | 7.092 | 6.840 | 6.840 | 7,797 | -0.16(-2.29%) |
Nov 03, 2023 | 6.900 | 7.300 | 6.900 | 7.000 | 18,542 | +0.12(+1.74%) |
Nov 02, 2023 | 6.910 | 7.030 | 6.800 | 6.880 | 12,398 | -0.00(-0.03%) |