Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.472 | 6.512 | 6.004 | 6.014 | 231,955 | -0.50(-7.66%) |
Jan 30, 2024 | 6.821 | 6.821 | 6.482 | 6.512 | 235,328 | -0.42(-6.04%) |
Jan 29, 2024 | 6.442 | 6.956 | 6.293 | 6.931 | 333,647 | +0.45(+6.92%) |
Jan 26, 2024 | 6.223 | 6.512 | 6.223 | 6.482 | 309,467 | +0.34(+5.52%) |
Jan 25, 2024 | 5.874 | 6.143 | 5.719 | 6.143 | 269,911 | +0.41(+7.13%) |
Jan 24, 2024 | 6.263 | 6.323 | 5.729 | 5.734 | 255,474 | -0.35(-5.74%) |
Jan 23, 2024 | 6.193 | 6.492 | 6.083 | 6.083 | 270,831 | +0.09(+1.50%) |
Jan 22, 2024 | 5.684 | 5.994 | 5.684 | 5.994 | 418,585 | +0.40(+7.13%) |
Jan 19, 2024 | 5.555 | 5.610 | 5.256 | 5.595 | 292,605 | +0.10(+1.81%) |
Jan 18, 2024 | 5.565 | 5.565 | 5.196 | 5.495 | 584,038 | -0.05(-0.90%) |
Jan 17, 2024 | 5.605 | 5.635 | 5.461 | 5.545 | 601,632 | -0.24(-4.14%) |
Jan 16, 2024 | 6.043 | 6.043 | 5.636 | 5.784 | 388,059 | -0.37(-6.00%) |
Jan 12, 2024 | 6.363 | 6.488 | 6.083 | 6.153 | 201,996 | -0.05(-0.80%) |
Jan 11, 2024 | 6.532 | 6.572 | 6.193 | 6.203 | 407,250 | -0.42(-6.33%) |
Jan 10, 2024 | 6.871 | 6.971 | 6.592 | 6.622 | 227,902 | -0.37(-5.28%) |
Jan 09, 2024 | 7.130 | 7.130 | 6.851 | 6.991 | 347,775 | -0.36(-4.88%) |
Jan 08, 2024 | 7.360 | 7.470 | 7.150 | 7.350 | 205,514 | -0.09(-1.21%) |
Jan 05, 2024 | 7.759 | 7.978 | 7.430 | 7.440 | 355,507 | -0.49(-6.16%) |
Jan 04, 2024 | 7.898 | 8.088 | 7.839 | 7.928 | 282,380 | -0.05(-0.62%) |
Jan 03, 2024 | 8.138 | 8.138 | 7.719 | 7.978 | 458,958 | -0.41(-4.88%) |
Jan 02, 2024 | 8.258 | 8.541 | 8.098 | 8.387 | 389,254 | +0.05(+0.60%) |
Dec 29, 2023 | 8.726 | 8.785 | 8.287 | 8.337 | 363,661 | -0.35(-4.01%) |
Dec 28, 2023 | 8.497 | 8.721 | 8.467 | 8.686 | 321,143 | -0.05(-0.57%) |
Dec 27, 2023 | 8.626 | 8.795 | 8.477 | 8.736 | 349,646 | +0.11(+1.27%) |
Dec 26, 2023 | 8.437 | 8.766 | 8.377 | 8.626 | 272,567 | +0.33(+3.96%) |
Dec 22, 2023 | 7.969 | 8.357 | 7.919 | 8.297 | 324,878 | +0.42(+5.31%) |
Dec 21, 2023 | 8.028 | 8.217 | 7.769 | 7.879 | 392,512 | +0.04(+0.51%) |
Dec 20, 2023 | 8.208 | 8.457 | 7.819 | 7.839 | 409,344 | -0.49(-5.86%) |
Dec 19, 2023 | 7.570 | 8.487 | 7.560 | 8.327 | 852,517 | +1.22(+17.09%) |
Dec 18, 2023 | 7.242 | 7.391 | 7.082 | 7.112 | 314,226 | -0.09(-1.24%) |
Dec 15, 2023 | 7.132 | 7.421 | 7.032 | 7.202 | 1,571,787 | +0.17(+2.41%) |
Dec 14, 2023 | 6.773 | 7.411 | 6.694 | 7.032 | 739,943 | +0.54(+8.28%) |
Dec 13, 2023 | 5.927 | 6.504 | 5.757 | 6.494 | 357,482 | +0.52(+8.67%) |
Dec 12, 2023 | 6.475 | 6.475 | 5.947 | 5.976 | 276,237 | -0.48(-7.41%) |
Dec 11, 2023 | 6.365 | 6.465 | 6.235 | 6.455 | 261,811 | +0.09(+1.41%) |
Dec 08, 2023 | 6.056 | 6.465 | 5.947 | 6.365 | 263,544 | +0.34(+5.62%) |
Dec 07, 2023 | 5.927 | 6.071 | 5.827 | 6.026 | 293,126 | +0.11(+1.85%) |
Dec 06, 2023 | 5.957 | 6.201 | 5.867 | 5.917 | 340,519 | -0.04(-0.67%) |
Dec 05, 2023 | 6.206 | 6.206 | 5.902 | 5.957 | 319,052 | -0.34(-5.38%) |
Dec 04, 2023 | 6.335 | 6.654 | 6.190 | 6.295 | 387,878 | -0.01(-0.16%) |
Dec 01, 2023 | 5.757 | 6.345 | 5.538 | 6.305 | 625,265 | +0.55(+9.52%) |
Nov 30, 2023 | 6.604 | 6.604 | 5.628 | 5.757 | 1,302,550 | -0.83(-12.56%) |
Nov 29, 2023 | 6.674 | 6.883 | 6.555 | 6.584 | 351,893 | -0.02(-0.30%) |
Nov 28, 2023 | 6.704 | 6.704 | 6.445 | 6.604 | 335,831 | -0.05(-0.75%) |
Nov 27, 2023 | 6.465 | 6.674 | 6.315 | 6.654 | 380,783 | +0.16(+2.45%) |
Nov 24, 2023 | 6.504 | 6.634 | 6.455 | 6.494 | 180,433 | +0.03(+0.46%) |
Nov 22, 2023 | 6.684 | 6.714 | 6.415 | 6.465 | 499,435 | -0.20(-2.99%) |
Nov 21, 2023 | 6.654 | 6.783 | 6.594 | 6.664 | 318,854 | -0.12(-1.76%) |
Nov 20, 2023 | 6.783 | 7.122 | 6.674 | 6.783 | 306,476 | +0.02(+0.29%) |
Nov 17, 2023 | 6.734 | 6.773 | 6.524 | 6.763 | 338,933 | +0.16(+2.41%) |
Nov 16, 2023 | 6.624 | 6.704 | 6.255 | 6.604 | 387,913 | -0.17(-2.50%) |
Nov 15, 2023 | 6.455 | 7.142 | 6.450 | 6.773 | 691,163 | +0.33(+5.10%) |
Nov 14, 2023 | 6.176 | 6.624 | 6.176 | 6.445 | 517,034 | +0.65(+11.17%) |
Nov 13, 2023 | 5.678 | 5.976 | 5.618 | 5.797 | 537,698 | +0.05(+0.87%) |
Nov 10, 2023 | 5.698 | 5.787 | 5.528 | 5.747 | 423,491 | +0.11(+1.94%) |
Nov 09, 2023 | 5.976 | 5.976 | 5.608 | 5.638 | 401,602 | -0.22(-3.74%) |
Nov 08, 2023 | 6.076 | 6.106 | 5.747 | 5.857 | 344,412 | -0.35(-5.62%) |
Nov 07, 2023 | 6.076 | 6.235 | 5.703 | 6.206 | 571,602 | -0.22(-3.41%) |
Nov 06, 2023 | 7.192 | 7.421 | 6.106 | 6.425 | 690,538 | -0.18(-2.71%) |
Nov 03, 2023 | 6.435 | 6.753 | 6.285 | 6.604 | 735,063 | +0.36(+5.74%) |
Nov 02, 2023 | 5.857 | 6.245 | 5.857 | 6.245 | 593,936 | +0.53(+9.23%) |