Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.940 | 6.940 | 6.640 | 6.700 | 433,076 | -0.17(-2.47%) |
Jan 30, 2024 | 7.070 | 7.090 | 6.835 | 6.870 | 404,784 | -0.21(-2.97%) |
Jan 29, 2024 | 7.020 | 7.100 | 6.892 | 7.080 | 311,747 | +0.08(+1.14%) |
Jan 26, 2024 | 6.760 | 7.040 | 6.620 | 7.000 | 782,168 | +0.28(+4.17%) |
Jan 25, 2024 | 7.110 | 7.190 | 6.670 | 6.720 | 756,364 | -0.68(-9.19%) |
Jan 24, 2024 | 7.650 | 7.850 | 7.380 | 7.400 | 409,866 | +0.10(+1.37%) |
Jan 23, 2024 | 7.490 | 7.660 | 7.280 | 7.300 | 329,040 | -0.16(-2.14%) |
Jan 22, 2024 | 7.290 | 7.540 | 7.230 | 7.460 | 499,928 | +0.36(+5.07%) |
Jan 19, 2024 | 7.480 | 7.510 | 7.035 | 7.100 | 604,173 | -0.35(-4.70%) |
Jan 18, 2024 | 6.910 | 7.470 | 6.730 | 7.450 | 892,872 | +0.16(+2.19%) |
Jan 17, 2024 | 7.260 | 7.410 | 7.110 | 7.290 | 356,201 | -0.05(-0.68%) |
Jan 16, 2024 | 7.680 | 7.695 | 7.315 | 7.340 | 510,471 | -0.49(-6.26%) |
Jan 12, 2024 | 8.300 | 8.350 | 7.690 | 7.830 | 819,581 | -0.43(-5.21%) |
Jan 11, 2024 | 8.500 | 8.500 | 8.240 | 8.260 | 645,253 | -0.25(-2.94%) |
Jan 10, 2024 | 8.830 | 9.197 | 8.450 | 8.510 | 473,170 | -0.32(-3.62%) |
Jan 09, 2024 | 8.990 | 9.060 | 8.702 | 8.830 | 730,308 | -0.17(-1.89%) |
Jan 08, 2024 | 7.990 | 9.070 | 7.990 | 9.000 | 1,796,418 | +1.05(+13.21%) |
Jan 05, 2024 | 7.970 | 8.160 | 7.810 | 7.950 | 620,495 | -0.14(-1.73%) |
Jan 04, 2024 | 8.320 | 8.320 | 7.750 | 8.090 | 1,610,688 | -0.06(-0.74%) |
Jan 03, 2024 | 8.550 | 8.590 | 8.140 | 8.150 | 518,378 | -0.34(-4.00%) |
Jan 02, 2024 | 8.560 | 8.770 | 8.430 | 8.490 | 402,001 | -0.12(-1.39%) |
Dec 29, 2023 | 8.750 | 9.000 | 8.610 | 8.610 | 527,160 | -0.13(-1.49%) |
Dec 28, 2023 | 8.690 | 8.780 | 8.520 | 8.740 | 560,769 | +0.03(+0.34%) |
Dec 27, 2023 | 8.680 | 8.710 | 8.580 | 8.710 | 191,177 | +0.01(+0.11%) |
Dec 26, 2023 | 8.680 | 8.800 | 8.590 | 8.700 | 219,616 | +0.05(+0.58%) |
Dec 22, 2023 | 8.610 | 8.850 | 8.480 | 8.650 | 313,202 | -0.09(-1.03%) |
Dec 21, 2023 | 8.210 | 8.790 | 8.140 | 8.740 | 429,427 | +0.68(+8.44%) |
Dec 20, 2023 | 8.260 | 8.420 | 8.040 | 8.060 | 370,404 | -0.23(-2.77%) |
Dec 19, 2023 | 7.970 | 8.400 | 7.960 | 8.290 | 597,582 | +0.45(+5.74%) |
Dec 18, 2023 | 7.960 | 7.960 | 7.620 | 7.840 | 544,402 | -0.09(-1.13%) |
Dec 15, 2023 | 8.550 | 8.550 | 7.810 | 7.930 | 1,549,923 | -0.52(-6.15%) |
Dec 14, 2023 | 8.630 | 8.630 | 8.230 | 8.450 | 523,702 | -0.04(-0.47%) |
Dec 13, 2023 | 8.410 | 8.580 | 7.991 | 8.490 | 563,910 | +0.08(+0.95%) |
Dec 12, 2023 | 8.270 | 8.420 | 8.030 | 8.410 | 824,963 | +0.20(+2.44%) |
Dec 11, 2023 | 8.040 | 8.280 | 7.800 | 8.210 | 535,825 | +0.21(+2.63%) |
Dec 08, 2023 | 7.910 | 8.150 | 7.875 | 8.000 | 513,244 | +0.08(+1.01%) |
Dec 07, 2023 | 7.900 | 7.990 | 7.810 | 7.920 | 349,918 | -0.02(-0.25%) |
Dec 06, 2023 | 7.820 | 8.020 | 7.800 | 7.940 | 536,897 | +0.18(+2.32%) |
Dec 05, 2023 | 7.450 | 7.870 | 7.300 | 7.760 | 592,655 | +0.28(+3.74%) |
Dec 04, 2023 | 7.320 | 7.500 | 7.285 | 7.480 | 291,384 | +0.12(+1.63%) |
Dec 01, 2023 | 7.470 | 7.510 | 7.240 | 7.360 | 534,856 | -0.14(-1.87%) |
Nov 30, 2023 | 7.600 | 7.745 | 7.470 | 7.500 | 468,079 | -0.02(-0.27%) |
Nov 29, 2023 | 7.610 | 7.650 | 7.335 | 7.520 | 396,121 | -0.04(-0.53%) |
Nov 28, 2023 | 7.590 | 7.650 | 7.420 | 7.560 | 348,224 | -0.02(-0.20%) |
Nov 27, 2023 | 7.330 | 7.750 | 7.300 | 7.575 | 536,706 | +0.25(+3.48%) |
Nov 24, 2023 | 7.080 | 7.430 | 7.080 | 7.320 | 252,066 | +0.26(+3.68%) |
Nov 22, 2023 | 6.790 | 7.080 | 6.700 | 7.060 | 627,041 | +0.37(+5.53%) |
Nov 21, 2023 | 6.690 | 6.830 | 6.590 | 6.690 | 422,375 | +0.00(+0.00%) |
Nov 20, 2023 | 6.560 | 6.710 | 6.490 | 6.690 | 563,226 | +0.15(+2.29%) |
Nov 17, 2023 | 6.660 | 6.675 | 6.420 | 6.540 | 571,953 | -0.07(-0.98%) |
Nov 16, 2023 | 6.540 | 6.610 | 6.360 | 6.605 | 367,799 | +0.01(+0.08%) |
Nov 15, 2023 | 6.610 | 6.950 | 6.420 | 6.600 | 455,573 | +0.03(+0.46%) |
Nov 14, 2023 | 6.240 | 6.570 | 6.238 | 6.570 | 544,388 | +0.50(+8.24%) |
Nov 13, 2023 | 6.000 | 6.200 | 5.988 | 6.070 | 411,843 | +0.07(+1.17%) |
Nov 10, 2023 | 5.900 | 6.010 | 5.730 | 6.000 | 551,414 | +0.09(+1.52%) |
Nov 09, 2023 | 6.250 | 6.250 | 5.890 | 5.910 | 571,571 | -0.34(-5.44%) |
Nov 08, 2023 | 6.240 | 6.380 | 6.090 | 6.250 | 464,991 | +0.07(+1.13%) |
Nov 07, 2023 | 5.810 | 6.200 | 5.780 | 6.180 | 590,457 | +0.34(+5.82%) |
Nov 06, 2023 | 6.020 | 6.130 | 5.740 | 5.840 | 645,247 | -0.18(-2.99%) |
Nov 03, 2023 | 6.740 | 6.950 | 5.930 | 6.020 | 961,621 | -0.33(-5.20%) |
Nov 02, 2023 | 6.500 | 6.600 | 6.190 | 6.350 | 1,241,366 | -0.31(-4.65%) |