Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.860 | 6.870 | 6.700 | 6.710 | 1,683,578 | -0.14(-2.04%) |
Jan 30, 2024 | 6.990 | 7.030 | 6.850 | 6.850 | 1,007,350 | -0.18(-2.56%) |
Jan 29, 2024 | 6.970 | 7.030 | 6.931 | 7.030 | 1,604,088 | +0.07(+1.01%) |
Jan 26, 2024 | 6.950 | 7.010 | 6.930 | 6.960 | 1,368,369 | +0.02(+0.29%) |
Jan 25, 2024 | 7.040 | 7.050 | 6.885 | 6.940 | 861,028 | +0.02(+0.29%) |
Jan 24, 2024 | 7.090 | 7.090 | 6.915 | 6.920 | 565,918 | -0.11(-1.56%) |
Jan 23, 2024 | 7.040 | 7.080 | 6.985 | 7.030 | 836,501 | +0.01(+0.14%) |
Jan 22, 2024 | 6.960 | 7.130 | 6.960 | 7.020 | 856,125 | +0.08(+1.15%) |
Jan 19, 2024 | 6.880 | 6.960 | 6.760 | 6.940 | 1,130,777 | +0.10(+1.46%) |
Jan 18, 2024 | 6.820 | 6.900 | 6.730 | 6.840 | 1,411,742 | +0.04(+0.59%) |
Jan 17, 2024 | 6.920 | 6.970 | 6.740 | 6.800 | 924,330 | -0.22(-3.13%) |
Jan 16, 2024 | 6.990 | 7.060 | 6.940 | 7.020 | 1,191,172 | -0.05(-0.71%) |
Jan 12, 2024 | 7.140 | 7.210 | 7.040 | 7.070 | 644,008 | +0.02(+0.28%) |
Jan 11, 2024 | 7.100 | 7.110 | 7.000 | 7.050 | 958,718 | -0.09(-1.26%) |
Jan 10, 2024 | 7.050 | 7.160 | 7.050 | 7.140 | 816,001 | +0.08(+1.13%) |
Jan 09, 2024 | 6.980 | 7.085 | 6.970 | 7.060 | 670,286 | -0.02(-0.28%) |
Jan 08, 2024 | 6.970 | 7.090 | 6.920 | 7.080 | 645,152 | +0.13(+1.87%) |
Jan 05, 2024 | 6.990 | 7.090 | 6.950 | 6.950 | 746,791 | -0.06(-0.86%) |
Jan 04, 2024 | 7.040 | 7.080 | 7.010 | 7.010 | 615,131 | -0.04(-0.57%) |
Jan 03, 2024 | 7.180 | 7.230 | 7.030 | 7.050 | 909,476 | -0.20(-2.76%) |
Jan 02, 2024 | 7.350 | 7.380 | 7.220 | 7.250 | 1,185,870 | -0.16(-2.16%) |
Dec 29, 2023 | 7.580 | 7.590 | 7.400 | 7.410 | 708,385 | -0.18(-2.37%) |
Dec 28, 2023 | 7.560 | 7.605 | 7.480 | 7.590 | 976,699 | +0.03(+0.40%) |
Dec 27, 2023 | 7.540 | 7.600 | 7.488 | 7.560 | 835,423 | +0.03(+0.40%) |
Dec 26, 2023 | 7.450 | 7.550 | 7.450 | 7.530 | 660,518 | +0.09(+1.21%) |
Dec 22, 2023 | 7.490 | 7.550 | 7.425 | 7.440 | 700,125 | -0.02(-0.27%) |
Dec 21, 2023 | 7.430 | 7.460 | 7.365 | 7.460 | 1,091,593 | +0.12(+1.63%) |
Dec 20, 2023 | 7.440 | 7.530 | 7.340 | 7.340 | 1,105,184 | -0.13(-1.74%) |
Dec 19, 2023 | 7.420 | 7.520 | 7.410 | 7.470 | 1,124,731 | +0.09(+1.22%) |
Dec 18, 2023 | 7.488 | 7.497 | 7.370 | 7.380 | 1,389,965 | -0.08(-1.05%) |
Dec 15, 2023 | 7.595 | 7.615 | 7.419 | 7.458 | 6,006,613 | -0.17(-2.18%) |
Dec 14, 2023 | 7.341 | 7.703 | 7.194 | 7.625 | 10,199,832 | +0.43(+5.99%) |
Dec 13, 2023 | 7.008 | 7.263 | 6.940 | 7.194 | 2,220,684 | +0.19(+2.65%) |
Dec 12, 2023 | 6.881 | 7.043 | 6.832 | 7.008 | 880,773 | +0.13(+1.85%) |
Dec 11, 2023 | 7.037 | 7.057 | 6.871 | 6.881 | 856,293 | -0.18(-2.50%) |
Dec 08, 2023 | 7.008 | 7.086 | 6.998 | 7.057 | 1,774,962 | +0.02(+0.28%) |
Dec 07, 2023 | 6.979 | 7.052 | 6.920 | 7.037 | 1,033,087 | +0.06(+0.84%) |
Dec 06, 2023 | 7.057 | 7.135 | 6.915 | 6.979 | 1,658,722 | -0.01(-0.14%) |
Dec 05, 2023 | 7.135 | 7.233 | 6.979 | 6.988 | 1,266,135 | -0.08(-1.11%) |
Dec 04, 2023 | 7.096 | 7.184 | 6.979 | 7.067 | 2,148,870 | -0.04(-0.55%) |
Dec 01, 2023 | 6.930 | 7.126 | 6.910 | 7.106 | 2,337,608 | +0.15(+2.11%) |
Nov 30, 2023 | 6.969 | 6.979 | 6.832 | 6.959 | 1,335,167 | -0.01(-0.14%) |
Nov 29, 2023 | 6.851 | 7.037 | 6.763 | 6.969 | 1,952,092 | +0.18(+2.59%) |
Nov 28, 2023 | 6.714 | 6.798 | 6.607 | 6.793 | 2,607,010 | +0.09(+1.31%) |
Nov 27, 2023 | 6.665 | 6.734 | 6.645 | 6.705 | 1,337,097 | +0.00(+0.00%) |
Nov 24, 2023 | 6.695 | 6.734 | 6.665 | 6.705 | 428,612 | +0.00(+0.00%) |
Nov 22, 2023 | 6.714 | 6.734 | 6.656 | 6.705 | 750,942 | +0.07(+1.03%) |
Nov 21, 2023 | 6.636 | 6.685 | 6.636 | 6.636 | 797,133 | -0.04(-0.59%) |
Nov 20, 2023 | 6.617 | 6.690 | 6.597 | 6.675 | 868,986 | +0.03(+0.44%) |
Nov 17, 2023 | 6.665 | 6.695 | 6.631 | 6.646 | 832,223 | +0.04(+0.59%) |
Nov 16, 2023 | 6.744 | 6.763 | 6.573 | 6.607 | 1,275,849 | -0.16(-2.32%) |
Nov 15, 2023 | 6.744 | 6.773 | 6.680 | 6.763 | 1,843,709 | +0.02(+0.29%) |
Nov 14, 2023 | 6.665 | 6.754 | 6.646 | 6.744 | 1,157,014 | +0.31(+4.87%) |
Nov 13, 2023 | 6.382 | 6.460 | 6.352 | 6.431 | 571,642 | -0.01(-0.15%) |
Nov 10, 2023 | 6.450 | 6.489 | 6.391 | 6.440 | 692,776 | +0.07(+1.08%) |
Nov 09, 2023 | 6.617 | 6.636 | 6.362 | 6.372 | 728,691 | -0.20(-2.98%) |
Nov 08, 2023 | 6.597 | 6.617 | 6.460 | 6.568 | 723,785 | +0.04(+0.60%) |
Nov 07, 2023 | 6.617 | 6.656 | 6.519 | 6.528 | 1,257,473 | -0.13(-1.91%) |
Nov 06, 2023 | 6.793 | 6.842 | 6.631 | 6.656 | 1,305,613 | -0.13(-1.88%) |
Nov 03, 2023 | 6.626 | 6.905 | 6.617 | 6.783 | 1,532,316 | +0.23(+3.43%) |
Nov 02, 2023 | 6.352 | 6.558 | 6.294 | 6.558 | 1,263,746 | +0.31(+5.02%) |