Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.340 | 6.388 | 6.050 | 6.060 | 4,379,554 | -0.30(-4.72%) |
Jan 30, 2024 | 6.130 | 6.370 | 6.090 | 6.360 | 3,500,596 | +0.12(+1.92%) |
Jan 29, 2024 | 6.310 | 6.310 | 6.060 | 6.240 | 5,848,906 | -0.04(-0.64%) |
Jan 26, 2024 | 6.290 | 6.330 | 6.200 | 6.280 | 3,928,088 | +0.00(+0.00%) |
Jan 25, 2024 | 6.330 | 6.330 | 6.130 | 6.280 | 5,677,440 | +0.01(+0.16%) |
Jan 24, 2024 | 6.340 | 6.340 | 6.160 | 6.270 | 4,318,319 | +0.02(+0.32%) |
Jan 23, 2024 | 6.250 | 6.300 | 6.170 | 6.250 | 4,290,334 | +0.00(+0.00%) |
Jan 22, 2024 | 6.350 | 6.350 | 6.130 | 6.250 | 6,229,613 | -0.11(-1.73%) |
Jan 19, 2024 | 6.370 | 6.380 | 6.263 | 6.360 | 3,292,566 | -0.03(-0.47%) |
Jan 18, 2024 | 6.300 | 6.400 | 6.260 | 6.390 | 4,179,968 | +0.14(+2.24%) |
Jan 17, 2024 | 6.320 | 6.405 | 6.195 | 6.250 | 5,524,578 | -0.17(-2.65%) |
Jan 16, 2024 | 6.450 | 6.525 | 6.400 | 6.420 | 5,748,094 | -0.08(-1.23%) |
Jan 12, 2024 | 6.670 | 6.790 | 6.500 | 6.500 | 4,592,085 | -0.04(-0.61%) |
Jan 11, 2024 | 6.560 | 6.620 | 6.495 | 6.540 | 5,719,553 | +0.04(+0.62%) |
Jan 10, 2024 | 6.630 | 6.630 | 6.420 | 6.500 | 6,167,159 | -0.13(-1.96%) |
Jan 09, 2024 | 6.730 | 6.755 | 6.525 | 6.630 | 5,497,413 | -0.14(-2.07%) |
Jan 08, 2024 | 6.630 | 6.780 | 6.515 | 6.770 | 3,968,552 | -0.06(-0.88%) |
Jan 05, 2024 | 6.800 | 6.870 | 6.740 | 6.830 | 4,460,021 | +0.10(+1.49%) |
Jan 04, 2024 | 6.850 | 6.880 | 6.610 | 6.730 | 6,056,332 | -0.14(-2.04%) |
Jan 03, 2024 | 6.730 | 6.930 | 6.670 | 6.870 | 2,710,381 | +0.14(+2.08%) |
Jan 02, 2024 | 6.760 | 6.850 | 6.700 | 6.730 | 2,253,777 | +0.02(+0.30%) |
Dec 29, 2023 | 6.810 | 6.850 | 6.680 | 6.710 | 2,687,700 | -0.08(-1.18%) |
Dec 28, 2023 | 6.930 | 6.985 | 6.780 | 6.790 | 2,204,342 | -0.19(-2.72%) |
Dec 27, 2023 | 7.030 | 7.065 | 6.930 | 6.980 | 2,649,747 | -0.06(-0.85%) |
Dec 26, 2023 | 6.990 | 7.070 | 6.935 | 7.040 | 2,169,541 | +0.17(+2.47%) |
Dec 22, 2023 | 6.880 | 6.940 | 6.795 | 6.870 | 2,840,931 | +0.09(+1.33%) |
Dec 21, 2023 | 6.690 | 6.795 | 6.655 | 6.780 | 2,461,149 | +0.11(+1.65%) |
Dec 20, 2023 | 6.780 | 6.830 | 6.660 | 6.670 | 3,767,052 | -0.05(-0.74%) |
Dec 19, 2023 | 6.670 | 6.750 | 6.615 | 6.720 | 4,890,501 | +0.08(+1.20%) |
Dec 18, 2023 | 6.670 | 6.900 | 6.610 | 6.640 | 5,709,216 | +0.10(+1.53%) |
Dec 15, 2023 | 6.710 | 6.715 | 6.455 | 6.540 | 8,144,777 | -0.10(-1.51%) |
Dec 14, 2023 | 6.560 | 6.760 | 6.490 | 6.640 | 5,704,356 | +0.28(+4.40%) |
Dec 13, 2023 | 6.200 | 6.390 | 6.115 | 6.360 | 5,167,943 | +0.19(+3.08%) |
Dec 12, 2023 | 6.220 | 6.250 | 5.980 | 6.170 | 4,944,173 | -0.15(-2.37%) |
Dec 11, 2023 | 6.310 | 6.450 | 6.265 | 6.320 | 3,817,233 | -0.02(-0.32%) |
Dec 08, 2023 | 6.290 | 6.400 | 6.290 | 6.340 | 3,574,402 | +0.12(+1.93%) |
Dec 07, 2023 | 6.170 | 6.250 | 6.100 | 6.220 | 2,686,672 | +0.13(+2.13%) |
Dec 06, 2023 | 6.170 | 6.265 | 6.070 | 6.090 | 6,076,419 | -0.16(-2.56%) |
Dec 05, 2023 | 6.600 | 6.650 | 6.240 | 6.250 | 4,832,408 | -0.38(-5.73%) |
Dec 04, 2023 | 6.700 | 6.710 | 6.520 | 6.630 | 3,126,914 | -0.10(-1.49%) |
Dec 01, 2023 | 6.760 | 6.870 | 6.695 | 6.730 | 3,889,452 | -0.06(-0.88%) |
Nov 30, 2023 | 6.870 | 7.010 | 6.720 | 6.790 | 4,113,207 | -0.01(-0.15%) |
Nov 29, 2023 | 6.830 | 6.910 | 6.760 | 6.800 | 2,295,194 | +0.03(+0.44%) |
Nov 28, 2023 | 6.870 | 6.900 | 6.720 | 6.770 | 2,337,487 | -0.08(-1.17%) |
Nov 27, 2023 | 6.810 | 6.875 | 6.740 | 6.850 | 2,218,395 | -0.02(-0.29%) |
Nov 24, 2023 | 6.780 | 6.960 | 6.780 | 6.870 | 1,478,675 | +0.09(+1.33%) |
Nov 22, 2023 | 6.590 | 6.780 | 6.520 | 6.780 | 3,628,145 | +0.01(+0.15%) |
Nov 21, 2023 | 6.920 | 6.980 | 6.730 | 6.770 | 3,130,890 | -0.24(-3.42%) |
Nov 20, 2023 | 7.140 | 7.200 | 6.980 | 7.010 | 4,501,233 | +0.07(+1.01%) |
Nov 17, 2023 | 6.900 | 7.020 | 6.840 | 6.940 | 4,398,674 | +0.13(+1.91%) |
Nov 16, 2023 | 6.840 | 6.860 | 6.600 | 6.810 | 4,785,150 | -0.16(-2.30%) |
Nov 15, 2023 | 7.010 | 7.195 | 6.955 | 6.970 | 2,529,550 | -0.11(-1.55%) |
Nov 14, 2023 | 7.030 | 7.140 | 6.950 | 7.080 | 3,305,967 | +0.15(+2.16%) |
Nov 13, 2023 | 6.990 | 7.040 | 6.810 | 6.930 | 3,902,706 | -0.06(-0.86%) |
Nov 10, 2023 | 7.040 | 7.066 | 6.900 | 6.990 | 5,612,110 | +0.04(+0.58%) |
Nov 09, 2023 | 6.620 | 7.010 | 6.620 | 6.950 | 8,527,437 | +0.38(+5.78%) |
Nov 08, 2023 | 6.650 | 6.769 | 6.525 | 6.570 | 4,567,193 | -0.13(-1.94%) |
Nov 07, 2023 | 6.870 | 6.970 | 6.670 | 6.700 | 7,057,176 | -0.36(-5.10%) |
Nov 06, 2023 | 7.550 | 7.550 | 6.930 | 7.060 | 10,607,315 | -0.50(-6.61%) |
Nov 03, 2023 | 7.670 | 7.685 | 7.420 | 7.560 | 6,384,087 | -0.06(-0.79%) |
Nov 02, 2023 | 7.340 | 7.630 | 7.260 | 7.620 | 3,735,799 | +0.32(+4.38%) |