Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.370 | 7.710 | 7.105 | 7.120 | 669,228 | -0.34(-4.56%) |
Jan 30, 2024 | 7.610 | 7.700 | 7.415 | 7.460 | 729,303 | -0.27(-3.49%) |
Jan 29, 2024 | 7.490 | 7.745 | 7.275 | 7.730 | 797,279 | +0.33(+4.46%) |
Jan 26, 2024 | 7.230 | 7.500 | 7.175 | 7.400 | 729,939 | +0.20(+2.78%) |
Jan 25, 2024 | 7.070 | 7.200 | 6.980 | 7.200 | 640,664 | +0.34(+4.96%) |
Jan 24, 2024 | 7.150 | 7.180 | 6.715 | 6.860 | 645,493 | -0.06(-0.87%) |
Jan 23, 2024 | 7.160 | 7.186 | 6.855 | 6.920 | 808,551 | -0.05(-0.72%) |
Jan 22, 2024 | 6.690 | 7.040 | 6.690 | 6.970 | 790,068 | +0.45(+6.90%) |
Jan 19, 2024 | 6.420 | 6.570 | 6.360 | 6.520 | 780,325 | +0.16(+2.52%) |
Jan 18, 2024 | 6.500 | 6.560 | 6.295 | 6.360 | 572,660 | -0.07(-1.09%) |
Jan 17, 2024 | 6.490 | 6.610 | 6.320 | 6.430 | 824,779 | -0.28(-4.17%) |
Jan 16, 2024 | 6.910 | 6.910 | 6.645 | 6.710 | 757,582 | -0.32(-4.55%) |
Jan 12, 2024 | 7.210 | 7.250 | 6.945 | 7.030 | 613,983 | -0.03(-0.42%) |
Jan 11, 2024 | 7.240 | 7.240 | 6.890 | 7.060 | 657,011 | -0.23(-3.16%) |
Jan 10, 2024 | 7.410 | 7.440 | 7.200 | 7.290 | 589,754 | -0.15(-2.02%) |
Jan 09, 2024 | 7.410 | 7.570 | 7.400 | 7.440 | 502,720 | -0.25(-3.25%) |
Jan 08, 2024 | 7.420 | 7.780 | 7.350 | 7.690 | 493,929 | +0.25(+3.36%) |
Jan 05, 2024 | 7.430 | 7.690 | 7.320 | 7.440 | 665,141 | -0.10(-1.33%) |
Jan 04, 2024 | 7.680 | 7.720 | 7.520 | 7.540 | 695,889 | -0.15(-1.95%) |
Jan 03, 2024 | 7.710 | 7.820 | 7.470 | 7.690 | 888,116 | -0.20(-2.53%) |
Jan 02, 2024 | 7.920 | 8.000 | 7.675 | 7.890 | 989,846 | -0.22(-2.71%) |
Dec 29, 2023 | 8.290 | 8.330 | 8.085 | 8.110 | 715,119 | -0.24(-2.87%) |
Dec 28, 2023 | 8.300 | 8.400 | 8.240 | 8.350 | 701,969 | +0.01(+0.12%) |
Dec 27, 2023 | 8.270 | 8.377 | 8.170 | 8.340 | 900,852 | +0.15(+1.83%) |
Dec 26, 2023 | 7.910 | 8.220 | 7.880 | 8.190 | 693,897 | +0.31(+3.93%) |
Dec 22, 2023 | 7.870 | 8.050 | 7.780 | 7.880 | 911,251 | +0.10(+1.29%) |
Dec 21, 2023 | 7.750 | 7.830 | 7.535 | 7.780 | 687,744 | +0.23(+3.05%) |
Dec 20, 2023 | 7.600 | 7.910 | 7.495 | 7.550 | 942,890 | -0.13(-1.69%) |
Dec 19, 2023 | 7.450 | 7.725 | 7.450 | 7.680 | 1,247,628 | +0.35(+4.77%) |
Dec 18, 2023 | 7.090 | 7.505 | 7.030 | 7.330 | 1,701,883 | -0.06(-0.81%) |
Dec 15, 2023 | 7.500 | 7.590 | 7.260 | 7.390 | 3,533,179 | -0.15(-1.99%) |
Dec 14, 2023 | 7.450 | 7.705 | 7.415 | 7.540 | 4,000,368 | +0.39(+5.45%) |
Dec 13, 2023 | 6.310 | 7.220 | 6.275 | 7.150 | 1,830,677 | +0.81(+12.78%) |
Dec 12, 2023 | 6.350 | 6.445 | 6.205 | 6.340 | 1,046,714 | -0.01(-0.16%) |
Dec 11, 2023 | 6.330 | 6.420 | 6.240 | 6.350 | 1,173,852 | +0.00(+0.00%) |
Dec 08, 2023 | 6.200 | 6.500 | 6.150 | 6.350 | 1,476,715 | +0.09(+1.44%) |
Dec 07, 2023 | 6.020 | 6.295 | 5.950 | 6.260 | 1,330,549 | +0.24(+3.99%) |
Dec 06, 2023 | 5.980 | 6.265 | 5.940 | 6.020 | 945,514 | +0.13(+2.21%) |
Dec 05, 2023 | 5.880 | 6.000 | 5.830 | 5.890 | 691,361 | -0.12(-2.00%) |
Dec 04, 2023 | 5.880 | 6.120 | 5.838 | 6.010 | 1,008,258 | +0.07(+1.18%) |
Dec 01, 2023 | 5.360 | 5.970 | 5.300 | 5.940 | 1,478,706 | +0.56(+10.41%) |
Nov 30, 2023 | 5.440 | 5.534 | 5.250 | 5.380 | 1,588,591 | -0.03(-0.55%) |
Nov 29, 2023 | 5.300 | 5.580 | 5.260 | 5.410 | 1,109,219 | +0.23(+4.44%) |
Nov 28, 2023 | 5.040 | 5.220 | 4.890 | 5.180 | 714,621 | +0.11(+2.17%) |
Nov 27, 2023 | 5.050 | 5.120 | 4.985 | 5.070 | 1,752,624 | -0.01(-0.20%) |
Nov 24, 2023 | 4.910 | 5.155 | 4.910 | 5.080 | 365,763 | +0.15(+3.04%) |
Nov 22, 2023 | 4.960 | 5.040 | 4.865 | 4.930 | 656,788 | +0.04(+0.82%) |
Nov 21, 2023 | 5.160 | 5.160 | 4.795 | 4.890 | 1,063,872 | -0.37(-7.03%) |
Nov 20, 2023 | 5.150 | 5.435 | 4.990 | 5.260 | 1,680,717 | +0.15(+2.94%) |
Nov 17, 2023 | 5.010 | 5.150 | 4.940 | 5.110 | 1,477,211 | +0.15(+3.02%) |
Nov 16, 2023 | 5.190 | 5.230 | 4.900 | 4.960 | 1,514,102 | -0.26(-4.98%) |
Nov 15, 2023 | 5.140 | 5.438 | 5.110 | 5.220 | 1,458,362 | +0.11(+2.15%) |
Nov 14, 2023 | 4.850 | 5.220 | 4.830 | 5.110 | 2,120,951 | +0.69(+15.61%) |
Nov 13, 2023 | 4.500 | 4.570 | 4.330 | 4.420 | 1,085,299 | -0.14(-3.07%) |
Nov 10, 2023 | 4.630 | 4.670 | 4.460 | 4.560 | 1,008,760 | -0.03(-0.65%) |
Nov 09, 2023 | 5.000 | 5.060 | 4.560 | 4.590 | 690,293 | -0.38(-7.65%) |
Nov 08, 2023 | 4.920 | 5.070 | 4.875 | 4.970 | 778,738 | -0.07(-1.39%) |
Nov 07, 2023 | 4.860 | 5.050 | 4.660 | 5.040 | 1,550,318 | +0.19(+3.92%) |
Nov 06, 2023 | 5.210 | 5.210 | 4.810 | 4.850 | 1,103,784 | -0.36(-6.91%) |
Nov 03, 2023 | 4.890 | 5.610 | 4.890 | 5.210 | 1,967,658 | +0.55(+11.80%) |
Nov 02, 2023 | 4.970 | 5.110 | 4.640 | 4.660 | 1,234,428 | -0.19(-3.92%) |