Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.164 | 7.174 | 7.106 | 7.125 | 1,133,033 | -0.02(-0.27%) |
Jan 30, 2024 | 7.155 | 7.194 | 7.086 | 7.145 | 1,025,118 | +0.00(+0.00%) |
Jan 29, 2024 | 7.066 | 7.155 | 7.066 | 7.145 | 1,035,880 | +0.08(+1.11%) |
Jan 26, 2024 | 7.008 | 7.076 | 6.983 | 7.066 | 1,215,952 | +0.06(+0.84%) |
Jan 25, 2024 | 6.998 | 7.008 | 6.968 | 7.008 | 1,074,547 | +0.05(+0.70%) |
Jan 24, 2024 | 7.008 | 7.026 | 6.929 | 6.958 | 1,431,982 | -0.04(-0.56%) |
Jan 23, 2024 | 6.958 | 7.008 | 6.934 | 6.998 | 1,770,358 | +0.05(+0.71%) |
Jan 22, 2024 | 6.949 | 6.968 | 6.880 | 6.949 | 2,437,788 | +0.10(+1.43%) |
Jan 19, 2024 | 6.909 | 6.919 | 6.782 | 6.851 | 4,490,126 | +0.15(+2.19%) |
Jan 18, 2024 | 6.733 | 6.733 | 6.664 | 6.704 | 510,461 | +0.01(+0.15%) |
Jan 17, 2024 | 6.733 | 6.743 | 6.664 | 6.694 | 616,114 | -0.05(-0.73%) |
Jan 16, 2024 | 6.762 | 6.762 | 6.733 | 6.743 | 706,785 | -0.05(-0.72%) |
Jan 12, 2024 | 6.811 | 6.836 | 6.753 | 6.792 | 621,926 | +0.00(+0.00%) |
Jan 11, 2024 | 6.802 | 6.802 | 6.743 | 6.792 | 1,128,523 | -0.00(-0.04%) |
Jan 10, 2024 | 6.785 | 6.804 | 6.736 | 6.794 | 1,140,657 | +0.01(+0.14%) |
Jan 09, 2024 | 6.697 | 6.785 | 6.697 | 6.785 | 1,076,857 | +0.07(+1.01%) |
Jan 08, 2024 | 6.678 | 6.736 | 6.668 | 6.716 | 891,780 | +0.06(+0.88%) |
Jan 05, 2024 | 6.658 | 6.707 | 6.629 | 6.658 | 1,093,270 | +0.00(+0.00%) |
Jan 04, 2024 | 6.639 | 6.678 | 6.619 | 6.658 | 814,502 | -0.02(-0.29%) |
Jan 03, 2024 | 6.639 | 6.678 | 6.590 | 6.678 | 895,360 | +0.03(+0.44%) |
Jan 02, 2024 | 6.580 | 6.648 | 6.551 | 6.648 | 1,141,230 | +0.07(+1.04%) |
Dec 29, 2023 | 6.561 | 6.580 | 6.486 | 6.580 | 1,681,401 | +0.05(+0.75%) |
Dec 28, 2023 | 6.522 | 6.561 | 6.502 | 6.532 | 1,448,367 | -0.01(-0.15%) |
Dec 27, 2023 | 6.532 | 6.570 | 6.493 | 6.541 | 1,974,109 | +0.01(+0.15%) |
Dec 26, 2023 | 6.561 | 6.570 | 6.511 | 6.532 | 1,329,783 | +0.00(+0.00%) |
Dec 22, 2023 | 6.541 | 6.570 | 6.502 | 6.532 | 995,560 | +0.03(+0.45%) |
Dec 21, 2023 | 6.512 | 6.517 | 6.473 | 6.502 | 880,728 | +0.03(+0.45%) |
Dec 20, 2023 | 6.512 | 6.551 | 6.444 | 6.473 | 1,512,353 | -0.05(-0.75%) |
Dec 19, 2023 | 6.541 | 6.580 | 6.502 | 6.522 | 1,557,454 | -0.03(-0.45%) |
Dec 18, 2023 | 6.551 | 6.580 | 6.512 | 6.551 | 1,474,851 | -0.01(-0.15%) |
Dec 15, 2023 | 6.600 | 6.639 | 6.561 | 6.561 | 963,333 | -0.02(-0.30%) |
Dec 14, 2023 | 6.541 | 6.707 | 6.532 | 6.580 | 1,341,994 | +0.09(+1.46%) |
Dec 13, 2023 | 6.418 | 6.505 | 6.369 | 6.485 | 1,118,086 | +0.07(+1.05%) |
Dec 12, 2023 | 6.369 | 6.427 | 6.331 | 6.418 | 1,140,019 | +0.03(+0.45%) |
Dec 11, 2023 | 6.408 | 6.427 | 6.340 | 6.389 | 1,195,275 | -0.02(-0.30%) |
Dec 08, 2023 | 6.437 | 6.447 | 6.389 | 6.408 | 992,362 | -0.05(-0.75%) |
Dec 07, 2023 | 6.427 | 6.465 | 6.399 | 6.456 | 1,543,091 | +0.07(+1.06%) |
Dec 06, 2023 | 6.408 | 6.417 | 6.350 | 6.389 | 1,400,613 | +0.00(+0.00%) |
Dec 05, 2023 | 6.292 | 6.389 | 6.273 | 6.389 | 1,545,805 | +0.13(+2.01%) |
Dec 04, 2023 | 6.282 | 6.321 | 6.244 | 6.263 | 1,263,791 | -0.02(-0.31%) |
Dec 01, 2023 | 6.205 | 6.292 | 6.186 | 6.282 | 1,008,198 | +0.07(+1.09%) |
Nov 30, 2023 | 6.186 | 6.234 | 6.176 | 6.215 | 1,130,819 | +0.04(+0.63%) |
Nov 29, 2023 | 6.195 | 6.273 | 6.171 | 6.176 | 1,340,828 | -0.02(-0.31%) |
Nov 28, 2023 | 6.195 | 6.244 | 6.176 | 6.195 | 908,436 | -0.02(-0.31%) |
Nov 27, 2023 | 6.273 | 6.273 | 6.176 | 6.215 | 1,037,483 | -0.06(-0.92%) |
Nov 24, 2023 | 6.244 | 6.282 | 6.244 | 6.273 | 255,217 | +0.05(+0.78%) |
Nov 22, 2023 | 6.273 | 6.282 | 6.205 | 6.224 | 609,161 | -0.02(-0.31%) |
Nov 21, 2023 | 6.205 | 6.281 | 6.195 | 6.244 | 1,048,924 | +0.05(+0.78%) |
Nov 20, 2023 | 6.186 | 6.224 | 6.157 | 6.195 | 761,484 | +0.01(+0.16%) |
Nov 17, 2023 | 6.166 | 6.215 | 6.166 | 6.186 | 522,838 | +0.02(+0.31%) |
Nov 16, 2023 | 6.147 | 6.205 | 6.147 | 6.166 | 691,481 | +0.02(+0.31%) |
Nov 15, 2023 | 6.137 | 6.186 | 6.118 | 6.147 | 889,912 | +0.01(+0.19%) |
Nov 14, 2023 | 6.087 | 6.203 | 6.087 | 6.135 | 1,292,285 | +0.12(+1.93%) |
Nov 13, 2023 | 5.990 | 6.039 | 5.961 | 6.019 | 667,137 | +0.04(+0.65%) |
Nov 10, 2023 | 5.961 | 6.029 | 5.953 | 5.981 | 934,190 | +0.03(+0.49%) |
Nov 09, 2023 | 6.029 | 6.039 | 5.923 | 5.952 | 973,275 | -0.08(-1.28%) |
Nov 08, 2023 | 6.039 | 6.039 | 5.981 | 6.029 | 1,510,443 | -0.01(-0.16%) |
Nov 07, 2023 | 6.087 | 6.116 | 6.019 | 6.039 | 709,026 | -0.03(-0.48%) |
Nov 06, 2023 | 6.145 | 6.145 | 6.048 | 6.068 | 430,039 | -0.08(-1.26%) |
Nov 03, 2023 | 6.164 | 6.213 | 6.126 | 6.145 | 611,879 | +0.05(+0.79%) |
Nov 02, 2023 | 5.961 | 6.106 | 5.961 | 6.097 | 630,608 | +0.18(+2.97%) |