Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 6.385 | 618 | +0.18(+2.98%) | |||
Jan 29, 2024 | 6.330 | 6.350 | 6.180 | 6.200 | 5,040 | -0.24(-3.69%) |
Jan 26, 2024 | 6.190 | 6.500 | 6.190 | 6.438 | 4,085 | +0.12(+1.86%) |
Jan 25, 2024 | 6.190 | 6.320 | 6.190 | 6.320 | 1,834 | -0.16(-2.47%) |
Jan 24, 2024 | 6.590 | 6.590 | 6.480 | 6.480 | 2,511 | -0.06(-0.92%) |
Jan 23, 2024 | 6.200 | 6.540 | 6.190 | 6.540 | 2,480 | +0.08(+1.24%) |
Jan 22, 2024 | 7.080 | 7.080 | 6.335 | 6.460 | 4,827 | -0.43(-6.24%) |
Jan 19, 2024 | 6.800 | 7.300 | 6.760 | 6.890 | 15,842 | +0.18(+2.68%) |
Jan 18, 2024 | 6.076 | 6.730 | 6.076 | 6.710 | 15,310 | +0.63(+10.36%) |
Jan 17, 2024 | 5.200 | 6.390 | 5.004 | 6.080 | 74,003 | +0.81(+15.37%) |
Jan 16, 2024 | 5.175 | 5.273 | 5.175 | 5.270 | 1,599 | -0.08(-1.50%) |
Jan 12, 2024 | 5.380 | 5.790 | 5.350 | 5.350 | 3,685 | -0.15(-2.76%) |
Jan 11, 2024 | 5.618 | 5.790 | 5.190 | 5.502 | 11,417 | -0.43(-7.22%) |
Jan 10, 2024 | 5.670 | 6.090 | 5.670 | 5.930 | 1,600 | +0.16(+2.79%) |
Jan 09, 2024 | 6.030 | 6.130 | 5.690 | 5.769 | 4,020 | -0.41(-6.65%) |
Jan 08, 2024 | 6.370 | 6.371 | 6.080 | 6.180 | 2,039 | -0.25(-3.89%) |
Jan 05, 2024 | 6.120 | 6.480 | 6.120 | 6.430 | 1,038 | +0.18(+2.88%) |
Jan 04, 2024 | 6.280 | 6.280 | 6.250 | 6.250 | 1,408 | -0.07(-1.09%) |
Jan 03, 2024 | 6.500 | 6.570 | 6.319 | 6.319 | 3,706 | -0.19(-2.93%) |
Jan 02, 2024 | 6.510 | 6.510 | 6.400 | 6.510 | 1,910 | +0.01(+0.15%) |
Dec 29, 2023 | 6.380 | 6.700 | 6.330 | 6.500 | 2,875 | +0.00(+0.00%) |
Dec 28, 2023 | 6.470 | 6.829 | 6.470 | 6.500 | 6,378 | -0.01(-0.15%) |
Dec 27, 2023 | 6.755 | 6.755 | 6.510 | 6.510 | 6,018 | -0.03(-0.38%) |
Dec 26, 2023 | 6.575 | 6.683 | 6.280 | 6.535 | 5,252 | +0.03(+0.54%) |
Dec 22, 2023 | 6.950 | 6.950 | 6.500 | 6.500 | 3,181 | -0.05(-0.70%) |
Dec 21, 2023 | 6.720 | 6.720 | 6.546 | 6.546 | 713 | +0.05(+0.70%) |
Dec 20, 2023 | 6.704 | 6.704 | 6.500 | 6.500 | 1,441 | -0.02(-0.31%) |
Dec 19, 2023 | 6.500 | 6.725 | 6.500 | 6.520 | 1,130 | +0.01(+0.16%) |
Dec 18, 2023 | 6.670 | 6.761 | 6.450 | 6.510 | 7,513 | -0.17(-2.55%) |
Dec 15, 2023 | 6.705 | 6.705 | 6.540 | 6.680 | 1,344 | -0.03(-0.45%) |
Dec 14, 2023 | 6.420 | 6.710 | 6.420 | 6.710 | 9,207 | +0.74(+12.40%) |
Dec 13, 2023 | 6.110 | 6.110 | 5.950 | 5.970 | 7,639 | -0.30(-4.78%) |
Dec 12, 2023 | 6.310 | 6.310 | 6.000 | 6.270 | 4,205 | -0.01(-0.16%) |
Dec 11, 2023 | 6.525 | 6.525 | 5.950 | 6.280 | 19,300 | -0.22(-3.38%) |
Dec 08, 2023 | 6.480 | 6.500 | 6.400 | 6.500 | 1,767 | -0.12(-1.77%) |
Dec 07, 2023 | 6.620 | 6.835 | 6.500 | 6.617 | 2,837 | -0.37(-5.34%) |
Dec 06, 2023 | 6.869 | 7.100 | 6.750 | 6.990 | 6,841 | +0.60(+9.39%) |
Dec 05, 2023 | 6.750 | 6.750 | 6.390 | 6.390 | 2,517 | -0.28(-4.18%) |
Dec 04, 2023 | 7.000 | 7.000 | 6.655 | 6.668 | 1,281 | -0.16(-2.36%) |
Dec 01, 2023 | 6.830 | 6.830 | 6.830 | 6.830 | 1,126 | +0.00(+0.05%) |
Nov 30, 2023 | 6.650 | 7.086 | 6.650 | 6.826 | 1,350 | -0.17(-2.48%) |
Nov 29, 2023 | 7.200 | 7.237 | 7.000 | 7.000 | 6,644 | +0.42(+6.31%) |
Nov 28, 2023 | 6.460 | 6.584 | 6.460 | 6.584 | 1,655 | -0.27(-3.88%) |
Nov 27, 2023 | 7.210 | 7.210 | 6.850 | 6.850 | 2,985 | -0.18(-2.49%) |
Nov 22, 2023 | 7.025 | 227 | -0.09(-1.21%) | |||
Nov 21, 2023 | 7.115 | 7.600 | 7.083 | 7.111 | 12,248 | -0.02(-0.27%) |
Nov 20, 2023 | 7.010 | 7.550 | 7.000 | 7.130 | 6,158 | +0.02(+0.35%) |
Nov 17, 2023 | 7.300 | 7.781 | 6.750 | 7.105 | 26,882 | -0.60(-7.74%) |
Nov 16, 2023 | 8.000 | 8.490 | 7.701 | 7.701 | 16,511 | -0.09(-1.14%) |
Nov 15, 2023 | 7.880 | 8.278 | 7.790 | 7.790 | 3,451 | +0.01(+0.13%) |
Nov 14, 2023 | 7.330 | 8.360 | 7.330 | 7.780 | 4,716 | -0.11(-1.39%) |
Nov 13, 2023 | 7.960 | 8.120 | 7.520 | 7.890 | 2,253 | -0.30(-3.63%) |
Nov 10, 2023 | 8.000 | 8.742 | 8.000 | 8.187 | 3,468 | +0.32(+4.03%) |
Nov 09, 2023 | 7.800 | 8.000 | 7.800 | 7.870 | 2,025 | -0.05(-0.63%) |
Nov 08, 2023 | 8.470 | 8.470 | 7.500 | 7.920 | 6,648 | -0.63(-7.37%) |
Nov 07, 2023 | 8.650 | 8.650 | 8.500 | 8.550 | 2,609 | -0.10(-1.21%) |
Nov 06, 2023 | 8.280 | 8.655 | 8.280 | 8.655 | 4,732 | +0.19(+2.19%) |
Nov 03, 2023 | 7.720 | 8.470 | 7.557 | 8.470 | 6,292 | +0.67(+8.59%) |
Nov 02, 2023 | 7.680 | 8.030 | 7.660 | 7.800 | 6,344 | +0.13(+1.69%) |