Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.620 | 7.835 | 7.360 | 7.640 | 17,124,800 | +0.02(+0.26%) |
Jan 30, 2024 | 7.380 | 7.630 | 7.310 | 7.620 | 6,250,569 | +0.19(+2.56%) |
Jan 29, 2024 | 7.400 | 7.430 | 7.120 | 7.430 | 7,924,232 | +0.00(+0.00%) |
Jan 26, 2024 | 7.390 | 7.470 | 7.220 | 7.430 | 7,926,494 | +0.03(+0.41%) |
Jan 25, 2024 | 7.820 | 7.880 | 7.260 | 7.400 | 10,213,112 | -0.34(-4.39%) |
Jan 24, 2024 | 8.000 | 8.090 | 7.720 | 7.740 | 5,615,176 | -0.18(-2.27%) |
Jan 23, 2024 | 7.550 | 7.980 | 7.420 | 7.920 | 7,979,868 | +0.29(+3.80%) |
Jan 22, 2024 | 7.720 | 7.830 | 7.560 | 7.630 | 5,281,638 | -0.11(-1.42%) |
Jan 19, 2024 | 7.970 | 8.000 | 7.530 | 7.740 | 8,169,174 | -0.18(-2.27%) |
Jan 18, 2024 | 8.120 | 8.170 | 7.810 | 7.920 | 7,046,465 | -0.08(-1.00%) |
Jan 17, 2024 | 7.980 | 8.070 | 7.660 | 8.000 | 10,490,909 | +0.00(+0.00%) |
Jan 16, 2024 | 8.010 | 8.290 | 7.945 | 8.000 | 24,823,000 | +0.23(+2.96%) |
Jan 12, 2024 | 7.200 | 7.825 | 7.150 | 7.770 | 29,244,940 | +0.84(+12.12%) |
Jan 11, 2024 | 6.850 | 6.930 | 6.620 | 6.930 | 5,819,672 | +0.07(+1.02%) |
Jan 10, 2024 | 6.900 | 7.080 | 6.791 | 6.860 | 8,197,387 | +0.10(+1.48%) |
Jan 09, 2024 | 6.360 | 6.870 | 6.312 | 6.760 | 8,356,402 | +0.31(+4.81%) |
Jan 08, 2024 | 6.380 | 6.450 | 6.280 | 6.450 | 3,498,077 | +0.04(+0.62%) |
Jan 05, 2024 | 6.470 | 6.580 | 6.350 | 6.410 | 5,028,885 | -0.04(-0.62%) |
Jan 04, 2024 | 6.380 | 6.550 | 6.370 | 6.450 | 4,257,583 | +0.12(+1.90%) |
Jan 03, 2024 | 6.340 | 6.470 | 6.170 | 6.330 | 5,562,957 | -0.11(-1.71%) |
Jan 02, 2024 | 6.410 | 6.500 | 6.290 | 6.440 | 5,650,801 | +0.04(+0.63%) |
Dec 29, 2023 | 6.460 | 6.540 | 6.370 | 6.400 | 6,788,057 | -0.04(-0.62%) |
Dec 28, 2023 | 6.610 | 6.610 | 6.370 | 6.440 | 6,357,975 | -0.20(-3.01%) |
Dec 27, 2023 | 6.830 | 6.840 | 6.620 | 6.640 | 3,455,644 | -0.10(-1.48%) |
Dec 26, 2023 | 6.580 | 6.760 | 6.540 | 6.740 | 3,287,480 | +0.12(+1.81%) |
Dec 22, 2023 | 6.600 | 6.835 | 6.550 | 6.620 | 9,122,846 | +0.03(+0.46%) |
Dec 21, 2023 | 6.290 | 6.600 | 6.240 | 6.590 | 6,823,411 | +0.27(+4.27%) |
Dec 20, 2023 | 6.170 | 6.480 | 6.160 | 6.320 | 9,686,528 | +0.11(+1.77%) |
Dec 19, 2023 | 6.460 | 6.480 | 6.070 | 6.210 | 11,619,833 | -0.25(-3.87%) |
Dec 18, 2023 | 6.400 | 6.730 | 6.385 | 6.460 | 7,738,923 | +0.12(+1.89%) |
Dec 15, 2023 | 6.750 | 6.750 | 6.340 | 6.340 | 14,900,613 | -0.39(-5.79%) |
Dec 14, 2023 | 6.450 | 6.750 | 5.990 | 6.730 | 13,532,552 | +0.39(+6.15%) |
Dec 13, 2023 | 6.820 | 6.850 | 5.830 | 6.340 | 24,786,476 | -0.47(-6.90%) |
Dec 12, 2023 | 6.800 | 6.860 | 6.600 | 6.810 | 7,240,832 | +0.03(+0.44%) |
Dec 11, 2023 | 6.790 | 6.800 | 6.550 | 6.780 | 8,286,048 | +0.04(+0.59%) |
Dec 08, 2023 | 6.620 | 6.795 | 6.600 | 6.740 | 5,114,756 | +0.15(+2.28%) |
Dec 07, 2023 | 6.510 | 6.650 | 6.410 | 6.590 | 4,320,646 | +0.09(+1.38%) |
Dec 06, 2023 | 6.680 | 6.800 | 6.450 | 6.500 | 6,735,359 | -0.15(-2.26%) |
Dec 05, 2023 | 6.710 | 6.790 | 6.640 | 6.650 | 5,427,204 | -0.10(-1.48%) |
Dec 04, 2023 | 6.700 | 6.770 | 6.521 | 6.750 | 9,412,185 | +0.21(+3.21%) |
Dec 01, 2023 | 6.550 | 6.650 | 6.470 | 6.540 | 9,023,656 | +0.02(+0.31%) |
Nov 30, 2023 | 6.180 | 6.540 | 6.130 | 6.520 | 10,032,346 | +0.35(+5.67%) |
Nov 29, 2023 | 6.320 | 6.340 | 6.140 | 6.170 | 4,797,830 | -0.12(-1.91%) |
Nov 28, 2023 | 6.390 | 6.429 | 6.260 | 6.290 | 3,290,787 | -0.11(-1.72%) |
Nov 27, 2023 | 6.360 | 6.530 | 6.310 | 6.400 | 4,026,382 | -0.04(-0.62%) |
Nov 24, 2023 | 6.330 | 6.540 | 6.330 | 6.440 | 2,927,171 | +0.08(+1.26%) |
Nov 22, 2023 | 6.370 | 6.390 | 6.180 | 6.360 | 5,797,420 | -0.03(-0.47%) |
Nov 21, 2023 | 6.460 | 6.540 | 6.260 | 6.390 | 5,542,483 | -0.05(-0.78%) |
Nov 20, 2023 | 6.420 | 6.480 | 6.310 | 6.440 | 6,392,161 | +0.08(+1.26%) |
Nov 17, 2023 | 6.200 | 6.430 | 6.200 | 6.360 | 8,874,624 | +0.20(+3.25%) |
Nov 16, 2023 | 5.910 | 6.170 | 5.890 | 6.160 | 8,456,701 | +0.25(+4.23%) |
Nov 15, 2023 | 6.100 | 6.130 | 5.860 | 5.910 | 5,867,924 | -0.16(-2.64%) |
Nov 14, 2023 | 6.030 | 6.100 | 5.920 | 6.070 | 9,110,631 | +0.10(+1.68%) |
Nov 13, 2023 | 5.640 | 6.030 | 5.590 | 5.970 | 8,779,983 | +0.33(+5.85%) |
Nov 10, 2023 | 5.630 | 5.710 | 5.415 | 5.640 | 4,098,398 | +0.08(+1.44%) |
Nov 09, 2023 | 5.540 | 5.750 | 5.500 | 5.560 | 5,383,356 | +0.05(+0.91%) |
Nov 08, 2023 | 5.650 | 5.685 | 5.350 | 5.510 | 6,548,696 | -0.15(-2.65%) |
Nov 07, 2023 | 5.540 | 5.745 | 5.440 | 5.660 | 8,691,216 | +0.14(+2.54%) |
Nov 06, 2023 | 5.800 | 5.800 | 5.510 | 5.520 | 6,223,811 | -0.26(-4.50%) |
Nov 03, 2023 | 5.960 | 6.050 | 5.710 | 5.780 | 7,879,004 | -0.13(-2.20%) |
Nov 02, 2023 | 5.860 | 5.960 | 5.810 | 5.910 | 6,027,982 | +0.11(+1.90%) |