Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.250 | 6.400 | 6.060 | 6.070 | 112,175 | -0.24(-3.80%) |
Jan 30, 2024 | 6.820 | 6.920 | 6.310 | 6.310 | 98,782 | -0.59(-8.55%) |
Jan 29, 2024 | 6.740 | 6.900 | 6.510 | 6.900 | 115,465 | +0.15(+2.22%) |
Jan 26, 2024 | 6.790 | 6.930 | 6.580 | 6.750 | 80,754 | +0.03(+0.45%) |
Jan 25, 2024 | 6.720 | 6.850 | 6.410 | 6.720 | 112,248 | +0.16(+2.44%) |
Jan 24, 2024 | 6.720 | 6.840 | 6.540 | 6.560 | 146,672 | -0.05(-0.76%) |
Jan 23, 2024 | 6.720 | 6.870 | 6.400 | 6.610 | 125,183 | +0.02(+0.30%) |
Jan 22, 2024 | 6.070 | 6.640 | 6.058 | 6.590 | 195,103 | +0.47(+7.68%) |
Jan 19, 2024 | 6.050 | 6.140 | 5.840 | 6.120 | 166,836 | +0.10(+1.66%) |
Jan 18, 2024 | 6.190 | 6.200 | 5.920 | 6.020 | 134,932 | -0.14(-2.27%) |
Jan 17, 2024 | 5.980 | 6.180 | 5.890 | 6.160 | 174,705 | +0.03(+0.49%) |
Jan 16, 2024 | 6.190 | 6.290 | 6.000 | 6.130 | 182,194 | -0.23(-3.62%) |
Jan 12, 2024 | 6.530 | 6.550 | 6.250 | 6.360 | 171,915 | -0.07(-1.09%) |
Jan 11, 2024 | 6.650 | 6.750 | 6.375 | 6.430 | 184,956 | -0.36(-5.30%) |
Jan 10, 2024 | 6.950 | 7.070 | 6.480 | 6.790 | 268,276 | -0.13(-1.88%) |
Jan 09, 2024 | 6.550 | 6.940 | 6.450 | 6.920 | 163,223 | +0.29(+4.37%) |
Jan 08, 2024 | 6.230 | 6.690 | 6.160 | 6.630 | 145,316 | +0.33(+5.24%) |
Jan 05, 2024 | 6.700 | 6.700 | 6.140 | 6.300 | 276,101 | -0.47(-6.94%) |
Jan 04, 2024 | 7.070 | 7.100 | 6.690 | 6.770 | 216,222 | -0.25(-3.56%) |
Jan 03, 2024 | 7.310 | 7.400 | 6.980 | 7.020 | 159,575 | -0.31(-4.23%) |
Jan 02, 2024 | 6.990 | 7.570 | 6.925 | 7.330 | 209,791 | +0.31(+4.42%) |
Dec 29, 2023 | 7.110 | 7.320 | 6.920 | 7.020 | 158,291 | -0.10(-1.40%) |
Dec 28, 2023 | 7.110 | 7.330 | 7.025 | 7.120 | 505,555 | +0.01(+0.14%) |
Dec 27, 2023 | 7.190 | 7.234 | 6.720 | 7.110 | 290,369 | -0.04(-0.56%) |
Dec 26, 2023 | 7.120 | 7.600 | 7.120 | 7.150 | 375,861 | +0.08(+1.13%) |
Dec 22, 2023 | 6.650 | 7.160 | 6.550 | 7.070 | 1,096,736 | +0.56(+8.60%) |
Dec 21, 2023 | 5.820 | 6.590 | 5.710 | 6.510 | 2,409,313 | +1.60(+32.59%) |
Dec 20, 2023 | 4.960 | 5.090 | 4.790 | 4.910 | 324,907 | +0.02(+0.41%) |
Dec 19, 2023 | 4.560 | 4.910 | 4.560 | 4.890 | 372,583 | +0.38(+8.31%) |
Dec 18, 2023 | 4.480 | 4.560 | 4.350 | 4.515 | 317,653 | +0.01(+0.33%) |
Dec 15, 2023 | 4.730 | 4.785 | 4.460 | 4.500 | 269,486 | -0.17(-3.64%) |
Dec 14, 2023 | 4.980 | 5.000 | 4.650 | 4.670 | 329,792 | -0.10(-2.10%) |
Dec 13, 2023 | 4.490 | 4.810 | 4.320 | 4.770 | 394,205 | +0.26(+5.76%) |
Dec 12, 2023 | 4.490 | 4.600 | 4.360 | 4.510 | 375,013 | +0.00(+0.00%) |
Dec 11, 2023 | 4.700 | 4.720 | 4.440 | 4.510 | 402,461 | -0.19(-4.04%) |
Dec 08, 2023 | 4.790 | 4.950 | 4.630 | 4.700 | 339,149 | -0.19(-3.89%) |
Dec 07, 2023 | 4.970 | 5.090 | 4.840 | 4.890 | 186,407 | -0.07(-1.41%) |
Dec 06, 2023 | 5.100 | 5.140 | 4.880 | 4.960 | 155,086 | -0.12(-2.36%) |
Dec 05, 2023 | 5.140 | 5.330 | 5.040 | 5.080 | 135,790 | -0.14(-2.68%) |
Dec 04, 2023 | 5.220 | 5.582 | 5.160 | 5.220 | 127,228 | -0.16(-2.97%) |
Dec 01, 2023 | 5.230 | 5.430 | 4.880 | 5.380 | 508,235 | +0.16(+3.07%) |
Nov 30, 2023 | 5.410 | 5.650 | 5.090 | 5.220 | 418,420 | -0.15(-2.79%) |
Nov 29, 2023 | 5.440 | 5.635 | 5.100 | 5.370 | 226,861 | -0.03(-0.56%) |
Nov 28, 2023 | 5.060 | 5.460 | 5.010 | 5.400 | 161,165 | +0.29(+5.68%) |
Nov 27, 2023 | 5.460 | 5.555 | 4.940 | 5.110 | 190,347 | -0.31(-5.72%) |
Nov 24, 2023 | 5.440 | 5.580 | 5.250 | 5.420 | 119,830 | +0.01(+0.18%) |
Nov 22, 2023 | 5.620 | 5.790 | 5.360 | 5.410 | 94,399 | -0.07(-1.28%) |
Nov 21, 2023 | 5.570 | 5.770 | 5.470 | 5.480 | 118,701 | -0.18(-3.18%) |
Nov 20, 2023 | 5.610 | 6.070 | 5.550 | 5.660 | 164,219 | +0.02(+0.35%) |
Nov 17, 2023 | 5.170 | 5.651 | 5.140 | 5.640 | 335,156 | +0.53(+10.37%) |
Nov 16, 2023 | 4.950 | 5.230 | 4.810 | 5.110 | 155,172 | +0.16(+3.23%) |
Nov 15, 2023 | 4.770 | 5.190 | 4.745 | 4.950 | 126,443 | +0.11(+2.27%) |
Nov 14, 2023 | 4.900 | 4.980 | 4.470 | 4.840 | 255,378 | +0.11(+2.33%) |
Nov 13, 2023 | 4.850 | 4.960 | 4.500 | 4.730 | 167,615 | -0.08(-1.66%) |
Nov 10, 2023 | 4.820 | 5.050 | 4.740 | 4.810 | 168,072 | +0.06(+1.26%) |
Nov 09, 2023 | 5.230 | 5.300 | 4.660 | 4.750 | 300,802 | -0.42(-8.12%) |
Nov 08, 2023 | 5.120 | 5.210 | 4.970 | 5.170 | 153,319 | +0.04(+0.78%) |
Nov 07, 2023 | 5.090 | 5.235 | 5.000 | 5.130 | 103,139 | +0.03(+0.59%) |
Nov 06, 2023 | 5.290 | 5.410 | 4.880 | 5.100 | 286,537 | -0.20(-3.77%) |
Nov 03, 2023 | 5.000 | 5.450 | 5.000 | 5.300 | 303,665 | +0.30(+6.00%) |
Nov 02, 2023 | 5.100 | 5.230 | 4.910 | 5.000 | 224,924 | -0.04(-0.79%) |