Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.860 | 7.010 | 6.753 | 6.800 | 293,084 | -0.10(-1.45%) |
Jan 30, 2024 | 7.090 | 7.090 | 6.770 | 6.900 | 308,730 | -0.24(-3.43%) |
Jan 29, 2024 | 6.700 | 7.290 | 6.700 | 7.145 | 925,317 | +0.40(+6.01%) |
Jan 26, 2024 | 6.370 | 7.180 | 6.230 | 6.740 | 1,994,575 | +1.16(+20.79%) |
Jan 25, 2024 | 5.830 | 5.870 | 5.350 | 5.580 | 407,699 | -0.14(-2.53%) |
Jan 24, 2024 | 6.330 | 6.330 | 5.620 | 5.725 | 524,807 | -0.53(-8.40%) |
Jan 23, 2024 | 6.210 | 6.360 | 6.070 | 6.250 | 606,664 | +0.17(+2.80%) |
Jan 22, 2024 | 6.020 | 6.105 | 5.910 | 6.080 | 335,222 | +0.08(+1.33%) |
Jan 19, 2024 | 5.820 | 6.070 | 5.670 | 6.000 | 630,379 | +0.15(+2.56%) |
Jan 18, 2024 | 6.580 | 6.730 | 5.120 | 5.850 | 1,905,989 | -1.14(-16.31%) |
Jan 17, 2024 | 6.810 | 7.083 | 6.720 | 6.990 | 198,899 | +0.12(+1.75%) |
Jan 16, 2024 | 7.200 | 7.280 | 6.770 | 6.870 | 346,626 | -0.45(-6.15%) |
Jan 12, 2024 | 7.660 | 7.660 | 7.270 | 7.320 | 167,697 | -0.19(-2.53%) |
Jan 11, 2024 | 7.740 | 7.745 | 7.440 | 7.510 | 191,359 | -0.28(-3.59%) |
Jan 10, 2024 | 7.820 | 7.920 | 7.640 | 7.790 | 191,643 | -0.11(-1.39%) |
Jan 09, 2024 | 7.600 | 8.089 | 7.510 | 7.900 | 275,711 | +0.28(+3.67%) |
Jan 08, 2024 | 7.750 | 7.850 | 7.600 | 7.620 | 202,809 | -0.12(-1.55%) |
Jan 05, 2024 | 7.840 | 8.037 | 7.620 | 7.740 | 263,528 | -0.12(-1.53%) |
Jan 04, 2024 | 8.090 | 8.420 | 7.800 | 7.860 | 350,244 | -0.19(-2.36%) |
Jan 03, 2024 | 8.450 | 8.610 | 8.050 | 8.050 | 278,194 | -0.49(-5.74%) |
Jan 02, 2024 | 8.610 | 8.660 | 8.370 | 8.540 | 274,079 | -0.18(-2.06%) |
Dec 29, 2023 | 8.850 | 9.010 | 8.500 | 8.720 | 150,068 | -0.17(-1.91%) |
Dec 28, 2023 | 8.900 | 9.100 | 8.850 | 8.890 | 68,554 | -0.10(-1.11%) |
Dec 27, 2023 | 9.280 | 9.330 | 8.760 | 8.990 | 230,861 | -0.24(-2.60%) |
Dec 26, 2023 | 9.350 | 9.360 | 9.090 | 9.230 | 121,830 | -0.14(-1.49%) |
Dec 22, 2023 | 9.000 | 9.450 | 9.000 | 9.370 | 194,318 | +0.40(+4.46%) |
Dec 21, 2023 | 8.700 | 9.000 | 8.660 | 8.970 | 162,568 | +0.36(+4.18%) |
Dec 20, 2023 | 8.910 | 9.250 | 8.590 | 8.610 | 219,083 | -0.29(-3.26%) |
Dec 19, 2023 | 8.400 | 8.920 | 8.400 | 8.900 | 158,157 | +0.54(+6.46%) |
Dec 18, 2023 | 8.180 | 8.510 | 8.144 | 8.360 | 133,951 | +0.14(+1.70%) |
Dec 15, 2023 | 8.200 | 8.290 | 7.970 | 8.220 | 317,828 | +0.12(+1.48%) |
Dec 14, 2023 | 8.390 | 8.565 | 7.940 | 8.100 | 168,977 | -0.15(-1.82%) |
Dec 13, 2023 | 7.880 | 8.280 | 7.750 | 8.250 | 195,022 | +0.35(+4.43%) |
Dec 12, 2023 | 8.000 | 8.000 | 7.810 | 7.900 | 97,489 | -0.11(-1.37%) |
Dec 11, 2023 | 8.200 | 8.350 | 7.940 | 8.010 | 231,132 | -0.25(-3.03%) |
Dec 08, 2023 | 8.190 | 8.459 | 8.140 | 8.260 | 194,002 | +0.07(+0.85%) |
Dec 07, 2023 | 8.720 | 8.840 | 8.100 | 8.190 | 178,470 | -0.58(-6.61%) |
Dec 06, 2023 | 8.840 | 9.050 | 8.700 | 8.770 | 157,067 | -0.02(-0.23%) |
Dec 05, 2023 | 8.900 | 9.160 | 8.750 | 8.790 | 365,466 | -0.19(-2.12%) |
Dec 04, 2023 | 7.950 | 9.100 | 7.720 | 8.980 | 772,165 | +0.93(+11.55%) |
Dec 01, 2023 | 7.460 | 8.120 | 7.370 | 8.050 | 462,792 | +0.62(+8.34%) |
Nov 30, 2023 | 7.590 | 7.658 | 7.400 | 7.430 | 188,803 | -0.08(-1.07%) |
Nov 29, 2023 | 7.580 | 7.753 | 7.450 | 7.510 | 155,449 | +0.01(+0.13%) |
Nov 28, 2023 | 7.690 | 7.690 | 7.430 | 7.500 | 98,163 | -0.17(-2.22%) |
Nov 27, 2023 | 7.680 | 7.800 | 7.610 | 7.670 | 108,612 | -0.03(-0.39%) |
Nov 24, 2023 | 7.800 | 7.870 | 7.700 | 7.700 | 34,882 | -0.02(-0.26%) |
Nov 22, 2023 | 7.820 | 7.920 | 7.700 | 7.720 | 64,847 | -0.06(-0.77%) |
Nov 21, 2023 | 8.000 | 8.080 | 7.780 | 7.780 | 93,990 | -0.36(-4.42%) |
Nov 20, 2023 | 7.650 | 8.150 | 7.650 | 8.140 | 119,487 | +0.45(+5.85%) |
Nov 17, 2023 | 7.770 | 7.800 | 7.630 | 7.690 | 110,515 | +0.01(+0.13%) |
Nov 16, 2023 | 7.790 | 7.930 | 7.540 | 7.680 | 146,051 | -0.17(-2.17%) |
Nov 15, 2023 | 8.100 | 8.280 | 7.830 | 7.850 | 173,771 | -0.16(-2.00%) |
Nov 14, 2023 | 7.350 | 8.010 | 7.330 | 8.010 | 327,460 | +0.87(+12.18%) |
Nov 13, 2023 | 7.220 | 7.370 | 7.120 | 7.140 | 160,495 | -0.18(-2.46%) |
Nov 10, 2023 | 7.350 | 7.438 | 7.000 | 7.320 | 344,682 | -0.08(-1.08%) |
Nov 09, 2023 | 7.480 | 7.979 | 7.090 | 7.400 | 256,977 | -0.06(-0.80%) |
Nov 08, 2023 | 8.200 | 8.200 | 7.321 | 7.460 | 408,592 | -0.63(-7.79%) |
Nov 07, 2023 | 8.460 | 8.460 | 8.020 | 8.090 | 225,893 | -0.33(-3.92%) |
Nov 06, 2023 | 8.620 | 8.670 | 8.223 | 8.420 | 215,400 | -0.19(-2.21%) |
Nov 03, 2023 | 8.940 | 9.200 | 8.590 | 8.610 | 248,263 | -0.14(-1.60%) |
Nov 02, 2023 | 8.660 | 8.950 | 8.480 | 8.750 | 180,272 | +0.23(+2.70%) |