Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.010 | 6.110 | 5.880 | 5.900 | 571,920 | -0.07(-1.17%) |
Jan 30, 2024 | 6.130 | 6.130 | 5.960 | 5.970 | 302,399 | -0.20(-3.24%) |
Jan 29, 2024 | 6.000 | 6.170 | 5.970 | 6.170 | 362,413 | +0.15(+2.49%) |
Jan 26, 2024 | 6.280 | 6.280 | 5.980 | 6.020 | 390,929 | -0.06(-0.99%) |
Jan 25, 2024 | 6.080 | 6.120 | 5.930 | 6.080 | 404,644 | +0.08(+1.33%) |
Jan 24, 2024 | 6.040 | 6.130 | 5.880 | 6.000 | 468,172 | +0.01(+0.17%) |
Jan 23, 2024 | 6.130 | 6.150 | 5.965 | 5.990 | 650,971 | -0.04(-0.66%) |
Jan 22, 2024 | 5.900 | 6.070 | 5.900 | 6.030 | 439,370 | +0.18(+3.08%) |
Jan 19, 2024 | 5.840 | 5.940 | 5.670 | 5.850 | 590,679 | +0.01(+0.17%) |
Jan 18, 2024 | 5.910 | 6.080 | 5.830 | 5.840 | 426,710 | -0.05(-0.85%) |
Jan 17, 2024 | 5.860 | 5.920 | 5.735 | 5.890 | 756,253 | -0.05(-0.84%) |
Jan 16, 2024 | 5.920 | 6.002 | 5.790 | 5.940 | 1,360,063 | -0.06(-1.00%) |
Jan 12, 2024 | 6.140 | 6.200 | 6.000 | 6.000 | 496,875 | -0.06(-0.99%) |
Jan 11, 2024 | 6.190 | 6.190 | 6.020 | 6.060 | 641,905 | -0.13(-2.10%) |
Jan 10, 2024 | 6.260 | 6.375 | 6.000 | 6.190 | 614,839 | -0.07(-1.12%) |
Jan 09, 2024 | 6.270 | 6.560 | 6.260 | 6.260 | 724,374 | -0.12(-1.88%) |
Jan 08, 2024 | 6.130 | 6.500 | 5.960 | 6.380 | 1,032,956 | +0.17(+2.74%) |
Jan 05, 2024 | 6.240 | 6.365 | 5.720 | 6.210 | 2,437,003 | -1.54(-19.87%) |
Jan 04, 2024 | 7.740 | 7.810 | 7.625 | 7.750 | 731,458 | +0.02(+0.26%) |
Jan 03, 2024 | 7.900 | 8.035 | 7.660 | 7.730 | 641,408 | -0.30(-3.74%) |
Jan 02, 2024 | 7.850 | 8.250 | 7.840 | 8.030 | 643,998 | +0.19(+2.42%) |
Dec 29, 2023 | 7.990 | 7.992 | 7.810 | 7.840 | 321,671 | -0.15(-1.88%) |
Dec 28, 2023 | 7.980 | 8.050 | 7.840 | 7.990 | 492,165 | -0.05(-0.62%) |
Dec 27, 2023 | 8.020 | 8.100 | 7.970 | 8.040 | 256,951 | +0.07(+0.88%) |
Dec 26, 2023 | 8.000 | 8.080 | 7.870 | 7.970 | 438,220 | +0.01(+0.13%) |
Dec 22, 2023 | 7.880 | 8.010 | 7.880 | 7.960 | 363,166 | +0.19(+2.45%) |
Dec 21, 2023 | 7.610 | 7.840 | 7.610 | 7.770 | 656,733 | +0.24(+3.19%) |
Dec 20, 2023 | 7.630 | 7.715 | 7.470 | 7.530 | 542,130 | -0.10(-1.31%) |
Dec 19, 2023 | 7.570 | 7.700 | 7.530 | 7.630 | 406,808 | +0.14(+1.87%) |
Dec 18, 2023 | 7.500 | 7.540 | 7.410 | 7.490 | 311,597 | +0.01(+0.13%) |
Dec 15, 2023 | 7.580 | 7.690 | 7.430 | 7.480 | 1,359,117 | -0.03(-0.40%) |
Dec 14, 2023 | 7.550 | 7.670 | 7.410 | 7.510 | 725,174 | +0.17(+2.32%) |
Dec 13, 2023 | 7.030 | 7.360 | 6.935 | 7.340 | 442,288 | +0.31(+4.41%) |
Dec 12, 2023 | 6.880 | 7.060 | 6.730 | 7.030 | 277,580 | +0.12(+1.74%) |
Dec 11, 2023 | 6.960 | 6.970 | 6.870 | 6.910 | 424,426 | -0.05(-0.72%) |
Dec 08, 2023 | 7.010 | 7.130 | 6.811 | 6.960 | 301,067 | -0.07(-1.00%) |
Dec 07, 2023 | 6.830 | 7.070 | 6.750 | 7.030 | 328,480 | +0.26(+3.84%) |
Dec 06, 2023 | 6.690 | 6.880 | 6.610 | 6.770 | 436,690 | +0.14(+2.11%) |
Dec 05, 2023 | 6.770 | 6.770 | 6.530 | 6.630 | 358,673 | -0.14(-2.07%) |
Dec 04, 2023 | 6.830 | 6.889 | 6.590 | 6.770 | 668,411 | -0.09(-1.31%) |
Dec 01, 2023 | 6.560 | 6.870 | 6.480 | 6.860 | 554,944 | +0.33(+5.05%) |
Nov 30, 2023 | 6.670 | 6.670 | 6.485 | 6.530 | 1,626,634 | -0.13(-1.95%) |
Nov 29, 2023 | 6.790 | 6.930 | 6.560 | 6.660 | 339,690 | -0.08(-1.19%) |
Nov 28, 2023 | 6.730 | 6.790 | 6.680 | 6.740 | 433,162 | -0.01(-0.15%) |
Nov 27, 2023 | 6.970 | 6.970 | 6.750 | 6.750 | 236,879 | -0.23(-3.30%) |
Nov 24, 2023 | 6.870 | 7.010 | 6.815 | 6.980 | 120,598 | +0.13(+1.90%) |
Nov 22, 2023 | 6.760 | 6.860 | 6.740 | 6.850 | 230,759 | +0.09(+1.33%) |
Nov 21, 2023 | 6.820 | 6.845 | 6.690 | 6.760 | 188,505 | -0.11(-1.60%) |
Nov 20, 2023 | 6.840 | 6.930 | 6.570 | 6.870 | 253,909 | +0.05(+0.73%) |
Nov 17, 2023 | 6.940 | 7.030 | 6.640 | 6.820 | 475,072 | -0.04(-0.58%) |
Nov 16, 2023 | 6.940 | 6.979 | 6.700 | 6.860 | 264,724 | -0.08(-1.15%) |
Nov 15, 2023 | 6.930 | 7.300 | 6.910 | 6.940 | 668,401 | +0.00(+0.00%) |
Nov 14, 2023 | 6.530 | 6.940 | 6.530 | 6.940 | 592,778 | +0.54(+8.44%) |
Nov 13, 2023 | 6.160 | 6.520 | 6.110 | 6.400 | 622,581 | +0.19(+3.06%) |
Nov 10, 2023 | 6.300 | 6.300 | 6.100 | 6.210 | 408,786 | +0.04(+0.65%) |
Nov 09, 2023 | 6.480 | 6.480 | 6.010 | 6.170 | 520,096 | -0.17(-2.68%) |
Nov 08, 2023 | 6.590 | 6.635 | 6.320 | 6.340 | 497,362 | -0.26(-3.94%) |
Nov 07, 2023 | 6.670 | 6.720 | 6.550 | 6.600 | 297,351 | -0.12(-1.79%) |
Nov 06, 2023 | 6.650 | 6.830 | 6.630 | 6.720 | 334,606 | -0.09(-1.32%) |
Nov 03, 2023 | 6.530 | 6.930 | 6.530 | 6.810 | 657,863 | +0.32(+4.93%) |
Nov 02, 2023 | 6.270 | 6.590 | 6.210 | 6.490 | 933,128 | +0.24(+3.84%) |