Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.117 | 7.127 | 7.059 | 7.078 | 1,140,578 | -0.02(-0.27%) |
Jan 30, 2024 | 7.107 | 7.146 | 7.039 | 7.097 | 1,031,945 | +0.00(+0.00%) |
Jan 29, 2024 | 7.020 | 7.107 | 7.020 | 7.097 | 1,042,778 | +0.08(+1.11%) |
Jan 26, 2024 | 6.961 | 7.029 | 6.937 | 7.020 | 1,224,050 | +0.06(+0.84%) |
Jan 25, 2024 | 6.951 | 6.961 | 6.922 | 6.961 | 1,081,703 | +0.05(+0.70%) |
Jan 24, 2024 | 6.961 | 6.979 | 6.883 | 6.912 | 1,441,518 | -0.04(-0.56%) |
Jan 23, 2024 | 6.912 | 6.961 | 6.888 | 6.951 | 1,782,148 | +0.05(+0.71%) |
Jan 22, 2024 | 6.903 | 6.922 | 6.835 | 6.903 | 2,454,023 | +0.10(+1.43%) |
Jan 19, 2024 | 6.864 | 6.874 | 6.737 | 6.805 | 4,520,029 | +0.15(+2.19%) |
Jan 18, 2024 | 6.689 | 6.689 | 6.620 | 6.659 | 513,860 | +0.01(+0.15%) |
Jan 17, 2024 | 6.689 | 6.698 | 6.620 | 6.650 | 620,217 | -0.05(-0.73%) |
Jan 16, 2024 | 6.718 | 6.718 | 6.689 | 6.698 | 711,492 | -0.05(-0.72%) |
Jan 12, 2024 | 6.766 | 6.791 | 6.708 | 6.747 | 626,068 | +0.00(+0.00%) |
Jan 11, 2024 | 6.757 | 6.757 | 6.698 | 6.747 | 1,136,038 | -0.00(-0.04%) |
Jan 10, 2024 | 6.740 | 6.759 | 6.691 | 6.749 | 1,148,254 | +0.01(+0.14%) |
Jan 09, 2024 | 6.653 | 6.740 | 6.653 | 6.740 | 1,084,029 | +0.07(+1.01%) |
Jan 08, 2024 | 6.633 | 6.691 | 6.624 | 6.672 | 897,719 | +0.06(+0.88%) |
Jan 05, 2024 | 6.614 | 6.662 | 6.585 | 6.614 | 1,100,551 | +0.00(+0.00%) |
Jan 04, 2024 | 6.595 | 6.633 | 6.575 | 6.614 | 819,926 | -0.02(-0.29%) |
Jan 03, 2024 | 6.595 | 6.633 | 6.546 | 6.633 | 901,322 | +0.03(+0.44%) |
Jan 02, 2024 | 6.537 | 6.604 | 6.508 | 6.604 | 1,148,830 | +0.07(+1.04%) |
Dec 29, 2023 | 6.517 | 6.537 | 6.443 | 6.537 | 1,692,598 | +0.05(+0.75%) |
Dec 28, 2023 | 6.479 | 6.517 | 6.459 | 6.488 | 1,458,013 | -0.01(-0.15%) |
Dec 27, 2023 | 6.488 | 6.527 | 6.450 | 6.498 | 1,987,256 | +0.01(+0.15%) |
Dec 26, 2023 | 6.517 | 6.527 | 6.468 | 6.488 | 1,338,639 | +0.00(+0.00%) |
Dec 22, 2023 | 6.498 | 6.527 | 6.459 | 6.488 | 1,002,190 | +0.03(+0.45%) |
Dec 21, 2023 | 6.469 | 6.474 | 6.430 | 6.459 | 886,594 | +0.03(+0.45%) |
Dec 20, 2023 | 6.469 | 6.508 | 6.401 | 6.430 | 1,522,425 | -0.05(-0.75%) |
Dec 19, 2023 | 6.498 | 6.537 | 6.459 | 6.479 | 1,567,826 | -0.03(-0.45%) |
Dec 18, 2023 | 6.508 | 6.537 | 6.469 | 6.508 | 1,484,673 | -0.01(-0.15%) |
Dec 15, 2023 | 6.556 | 6.595 | 6.517 | 6.517 | 969,748 | -0.02(-0.30%) |
Dec 14, 2023 | 6.498 | 6.662 | 6.488 | 6.537 | 1,350,931 | +0.09(+1.46%) |
Dec 13, 2023 | 6.375 | 6.462 | 6.327 | 6.442 | 1,125,532 | +0.07(+1.05%) |
Dec 12, 2023 | 6.327 | 6.385 | 6.289 | 6.375 | 1,147,611 | +0.03(+0.45%) |
Dec 11, 2023 | 6.366 | 6.385 | 6.298 | 6.346 | 1,203,236 | -0.02(-0.30%) |
Dec 08, 2023 | 6.394 | 6.404 | 6.346 | 6.366 | 998,971 | -0.05(-0.75%) |
Dec 07, 2023 | 6.385 | 6.422 | 6.356 | 6.414 | 1,553,367 | +0.07(+1.06%) |
Dec 06, 2023 | 6.366 | 6.374 | 6.308 | 6.346 | 1,409,941 | +0.00(+0.00%) |
Dec 05, 2023 | 6.250 | 6.346 | 6.231 | 6.346 | 1,556,099 | +0.12(+2.01%) |
Dec 04, 2023 | 6.241 | 6.279 | 6.202 | 6.222 | 1,272,207 | -0.02(-0.31%) |
Dec 01, 2023 | 6.164 | 6.250 | 6.145 | 6.241 | 1,014,912 | +0.07(+1.09%) |
Nov 30, 2023 | 6.145 | 6.193 | 6.135 | 6.174 | 1,138,350 | +0.04(+0.63%) |
Nov 29, 2023 | 6.154 | 6.231 | 6.130 | 6.135 | 1,349,757 | -0.02(-0.31%) |
Nov 28, 2023 | 6.154 | 6.202 | 6.135 | 6.154 | 914,486 | -0.02(-0.31%) |
Nov 27, 2023 | 6.231 | 6.231 | 6.135 | 6.174 | 1,044,392 | -0.06(-0.92%) |
Nov 24, 2023 | 6.202 | 6.241 | 6.202 | 6.231 | 256,916 | +0.05(+0.78%) |
Nov 22, 2023 | 6.231 | 6.241 | 6.164 | 6.183 | 613,218 | -0.02(-0.31%) |
Nov 21, 2023 | 6.164 | 6.239 | 6.154 | 6.202 | 1,055,910 | +0.05(+0.78%) |
Nov 20, 2023 | 6.145 | 6.183 | 6.116 | 6.154 | 766,555 | +0.01(+0.16%) |
Nov 17, 2023 | 6.126 | 6.174 | 6.126 | 6.145 | 526,320 | +0.02(+0.31%) |
Nov 16, 2023 | 6.106 | 6.164 | 6.106 | 6.126 | 696,086 | +0.02(+0.31%) |
Nov 15, 2023 | 6.097 | 6.145 | 6.078 | 6.106 | 895,838 | +0.01(+0.19%) |
Nov 14, 2023 | 6.047 | 6.162 | 6.047 | 6.095 | 1,300,892 | +0.12(+1.93%) |
Nov 13, 2023 | 5.951 | 5.999 | 5.922 | 5.980 | 671,580 | +0.04(+0.65%) |
Nov 10, 2023 | 5.922 | 5.989 | 5.914 | 5.941 | 940,412 | +0.03(+0.49%) |
Nov 09, 2023 | 5.989 | 5.999 | 5.884 | 5.912 | 979,756 | -0.08(-1.28%) |
Nov 08, 2023 | 5.999 | 5.999 | 5.941 | 5.989 | 1,520,502 | -0.01(-0.16%) |
Nov 07, 2023 | 6.047 | 6.075 | 5.980 | 5.999 | 713,748 | -0.03(-0.48%) |
Nov 06, 2023 | 6.104 | 6.104 | 6.008 | 6.028 | 432,903 | -0.08(-1.26%) |
Nov 03, 2023 | 6.124 | 6.171 | 6.085 | 6.104 | 615,954 | +0.05(+0.79%) |
Nov 02, 2023 | 5.922 | 6.066 | 5.922 | 6.056 | 634,808 | +0.17(+2.97%) |