Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.185 | 7.272 | 6.922 | 6.942 | 858,442 | -0.27(-3.77%) |
Jan 30, 2024 | 7.408 | 7.447 | 7.214 | 7.214 | 403,378 | -0.25(-3.38%) |
Jan 29, 2024 | 7.320 | 7.486 | 7.320 | 7.466 | 618,261 | +0.12(+1.59%) |
Jan 26, 2024 | 7.291 | 7.388 | 7.291 | 7.350 | 822,727 | +0.14(+1.88%) |
Jan 25, 2024 | 7.233 | 7.272 | 7.102 | 7.214 | 797,597 | +0.09(+1.23%) |
Jan 24, 2024 | 7.243 | 7.282 | 7.107 | 7.126 | 510,966 | -0.04(-0.54%) |
Jan 23, 2024 | 7.126 | 7.199 | 7.107 | 7.165 | 935,620 | +0.09(+1.23%) |
Jan 22, 2024 | 7.078 | 7.194 | 7.029 | 7.078 | 459,759 | +0.12(+1.67%) |
Jan 19, 2024 | 6.913 | 6.971 | 6.777 | 6.961 | 527,164 | +0.10(+1.41%) |
Jan 18, 2024 | 6.893 | 6.903 | 6.777 | 6.864 | 540,368 | +0.01(+0.14%) |
Jan 17, 2024 | 6.845 | 6.942 | 6.806 | 6.854 | 916,674 | -0.09(-1.26%) |
Jan 16, 2024 | 7.029 | 7.029 | 6.913 | 6.942 | 578,922 | -0.14(-1.92%) |
Jan 12, 2024 | 7.262 | 7.320 | 7.058 | 7.078 | 493,347 | -0.08(-1.09%) |
Jan 11, 2024 | 7.185 | 7.194 | 7.044 | 7.155 | 539,336 | -0.10(-1.34%) |
Jan 10, 2024 | 7.175 | 7.253 | 7.165 | 7.253 | 533,038 | +0.06(+0.81%) |
Jan 09, 2024 | 7.194 | 7.223 | 7.126 | 7.194 | 430,734 | -0.08(-1.07%) |
Jan 08, 2024 | 7.126 | 7.272 | 7.078 | 7.272 | 511,740 | +0.18(+2.60%) |
Jan 05, 2024 | 6.990 | 7.170 | 6.990 | 7.087 | 725,371 | +0.06(+0.83%) |
Jan 04, 2024 | 7.020 | 7.126 | 6.990 | 7.029 | 675,493 | +0.04(+0.56%) |
Jan 03, 2024 | 7.087 | 7.117 | 6.913 | 6.990 | 848,130 | -0.14(-1.91%) |
Jan 02, 2024 | 7.165 | 7.204 | 7.063 | 7.126 | 731,602 | -0.10(-1.34%) |
Dec 29, 2023 | 7.408 | 7.437 | 7.223 | 7.223 | 666,523 | -0.21(-2.87%) |
Dec 28, 2023 | 7.427 | 7.495 | 7.408 | 7.437 | 573,831 | -0.03(-0.39%) |
Dec 27, 2023 | 7.495 | 7.580 | 7.405 | 7.466 | 744,895 | -0.03(-0.38%) |
Dec 26, 2023 | 7.400 | 7.513 | 7.348 | 7.495 | 677,836 | +0.13(+1.80%) |
Dec 22, 2023 | 7.362 | 7.452 | 7.305 | 7.362 | 879,815 | +0.00(+0.00%) |
Dec 21, 2023 | 7.173 | 7.362 | 7.173 | 7.362 | 1,216,111 | +0.23(+3.18%) |
Dec 20, 2023 | 7.173 | 7.400 | 7.125 | 7.135 | 1,066,374 | -0.09(-1.31%) |
Dec 19, 2023 | 7.059 | 7.258 | 7.050 | 7.230 | 1,049,285 | +0.21(+2.96%) |
Dec 18, 2023 | 7.097 | 7.182 | 7.012 | 7.021 | 558,823 | -0.06(-0.80%) |
Dec 15, 2023 | 7.211 | 7.211 | 7.002 | 7.078 | 1,587,604 | -0.10(-1.45%) |
Dec 14, 2023 | 7.220 | 7.334 | 7.097 | 7.182 | 1,109,780 | +0.09(+1.20%) |
Dec 13, 2023 | 6.823 | 7.125 | 6.785 | 7.097 | 858,683 | +0.26(+3.88%) |
Dec 12, 2023 | 6.794 | 6.898 | 6.728 | 6.832 | 450,344 | +0.04(+0.56%) |
Dec 11, 2023 | 6.737 | 6.832 | 6.690 | 6.794 | 615,183 | +0.06(+0.84%) |
Dec 08, 2023 | 6.652 | 6.747 | 6.633 | 6.737 | 530,573 | +0.05(+0.71%) |
Dec 07, 2023 | 6.577 | 6.690 | 6.510 | 6.690 | 540,536 | +0.14(+2.17%) |
Dec 06, 2023 | 6.709 | 6.813 | 6.525 | 6.548 | 671,455 | -0.10(-1.56%) |
Dec 05, 2023 | 6.577 | 6.690 | 6.577 | 6.652 | 618,804 | +0.05(+0.72%) |
Dec 04, 2023 | 6.510 | 6.619 | 6.501 | 6.605 | 468,123 | +0.03(+0.43%) |
Dec 01, 2023 | 6.368 | 6.586 | 6.359 | 6.577 | 682,953 | +0.15(+2.36%) |
Nov 30, 2023 | 6.312 | 6.435 | 6.302 | 6.425 | 808,086 | +0.11(+1.80%) |
Nov 29, 2023 | 6.226 | 6.340 | 6.226 | 6.312 | 762,837 | +0.16(+2.62%) |
Nov 28, 2023 | 6.094 | 6.179 | 6.056 | 6.151 | 586,869 | +0.04(+0.62%) |
Nov 27, 2023 | 6.132 | 6.137 | 6.075 | 6.113 | 616,235 | -0.05(-0.77%) |
Nov 24, 2023 | 6.170 | 6.198 | 6.103 | 6.160 | 280,575 | -0.04(-0.61%) |
Nov 22, 2023 | 6.170 | 6.226 | 6.132 | 6.198 | 493,882 | +0.08(+1.24%) |
Nov 21, 2023 | 6.141 | 6.179 | 6.075 | 6.122 | 542,224 | -0.05(-0.77%) |
Nov 20, 2023 | 6.226 | 6.227 | 6.132 | 6.170 | 659,671 | -0.06(-0.91%) |
Nov 17, 2023 | 6.255 | 6.283 | 6.182 | 6.226 | 576,126 | +0.05(+0.77%) |
Nov 16, 2023 | 6.340 | 6.387 | 6.137 | 6.179 | 687,287 | -0.20(-3.12%) |
Nov 15, 2023 | 6.245 | 6.430 | 6.217 | 6.378 | 801,474 | +0.09(+1.35%) |
Nov 14, 2023 | 6.208 | 6.302 | 6.151 | 6.293 | 809,132 | +0.32(+5.39%) |
Nov 13, 2023 | 5.914 | 5.990 | 5.867 | 5.971 | 734,873 | -0.01(-0.16%) |
Nov 10, 2023 | 5.990 | 5.999 | 5.914 | 5.980 | 468,840 | +0.04(+0.64%) |
Nov 09, 2023 | 6.113 | 6.189 | 5.928 | 5.943 | 583,387 | -0.15(-2.48%) |
Nov 08, 2023 | 5.971 | 6.113 | 5.867 | 6.094 | 955,452 | +0.09(+1.58%) |
Nov 07, 2023 | 5.876 | 6.009 | 5.808 | 5.999 | 630,443 | +0.11(+1.93%) |
Nov 06, 2023 | 6.009 | 6.028 | 5.853 | 5.886 | 538,797 | -0.12(-2.05%) |
Nov 03, 2023 | 5.829 | 6.018 | 5.829 | 6.009 | 1,185,704 | +0.27(+4.79%) |
Nov 02, 2023 | 5.564 | 5.744 | 5.536 | 5.734 | 785,880 | +0.24(+4.30%) |