Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.050 | 6.160 | 5.700 | 5.730 | 2,446,410 | -0.39(-6.37%) |
Jan 30, 2024 | 6.360 | 6.430 | 6.110 | 6.120 | 1,071,381 | -0.29(-4.52%) |
Jan 29, 2024 | 6.210 | 6.410 | 6.140 | 6.410 | 1,300,939 | +0.21(+3.39%) |
Jan 26, 2024 | 6.340 | 6.430 | 6.180 | 6.200 | 1,353,669 | -0.13(-2.05%) |
Jan 25, 2024 | 6.540 | 6.615 | 6.300 | 6.330 | 1,656,972 | -0.05(-0.78%) |
Jan 24, 2024 | 6.550 | 6.590 | 6.360 | 6.380 | 1,365,696 | -0.14(-2.15%) |
Jan 23, 2024 | 6.600 | 6.675 | 6.425 | 6.520 | 1,274,504 | +0.02(+0.31%) |
Jan 22, 2024 | 6.300 | 6.720 | 6.300 | 6.500 | 1,601,945 | +0.22(+3.50%) |
Jan 19, 2024 | 6.270 | 6.280 | 6.060 | 6.280 | 1,241,626 | +0.13(+2.11%) |
Jan 18, 2024 | 6.240 | 6.305 | 6.020 | 6.150 | 1,868,464 | +0.08(+1.32%) |
Jan 17, 2024 | 6.200 | 6.200 | 5.945 | 6.070 | 3,261,871 | -0.26(-4.11%) |
Jan 16, 2024 | 6.500 | 6.535 | 6.240 | 6.330 | 2,135,050 | -0.22(-3.36%) |
Jan 12, 2024 | 6.690 | 6.870 | 6.540 | 6.550 | 1,259,751 | -0.10(-1.50%) |
Jan 11, 2024 | 7.110 | 7.150 | 6.450 | 6.650 | 3,398,920 | -0.46(-6.47%) |
Jan 10, 2024 | 7.170 | 7.210 | 6.883 | 7.110 | 2,310,926 | -0.05(-0.70%) |
Jan 09, 2024 | 7.080 | 7.315 | 7.030 | 7.160 | 1,416,688 | -0.03(-0.42%) |
Jan 08, 2024 | 7.030 | 7.270 | 6.940 | 7.190 | 1,445,455 | +0.26(+3.75%) |
Jan 05, 2024 | 7.050 | 7.140 | 6.845 | 6.930 | 1,644,508 | -0.17(-2.39%) |
Jan 04, 2024 | 7.060 | 7.140 | 6.905 | 7.100 | 2,423,188 | -0.12(-1.66%) |
Jan 03, 2024 | 7.400 | 7.505 | 7.190 | 7.220 | 2,629,072 | -0.41(-5.37%) |
Jan 02, 2024 | 7.920 | 7.920 | 7.530 | 7.630 | 1,652,549 | -0.44(-5.45%) |
Dec 29, 2023 | 8.350 | 8.390 | 8.020 | 8.070 | 1,637,744 | -0.23(-2.77%) |
Dec 28, 2023 | 8.300 | 8.370 | 8.190 | 8.300 | 1,097,960 | -0.04(-0.48%) |
Dec 27, 2023 | 8.430 | 8.430 | 8.225 | 8.340 | 1,124,666 | -0.02(-0.24%) |
Dec 26, 2023 | 8.200 | 8.435 | 8.190 | 8.360 | 1,606,137 | +0.21(+2.58%) |
Dec 22, 2023 | 8.160 | 8.330 | 8.060 | 8.150 | 1,125,049 | +0.05(+0.62%) |
Dec 21, 2023 | 8.030 | 8.143 | 7.920 | 8.100 | 1,353,102 | +0.28(+3.58%) |
Dec 20, 2023 | 8.050 | 8.290 | 7.800 | 7.820 | 2,482,619 | -0.37(-4.52%) |
Dec 19, 2023 | 8.200 | 8.325 | 8.085 | 8.190 | 2,286,816 | +0.06(+0.74%) |
Dec 18, 2023 | 8.170 | 8.220 | 8.020 | 8.130 | 1,847,045 | -0.03(-0.37%) |
Dec 15, 2023 | 8.420 | 8.440 | 8.010 | 8.160 | 4,175,431 | -0.13(-1.57%) |
Dec 14, 2023 | 8.000 | 8.300 | 7.950 | 8.290 | 3,675,450 | +0.44(+5.61%) |
Dec 13, 2023 | 7.520 | 7.850 | 7.370 | 7.850 | 2,613,387 | +0.32(+4.25%) |
Dec 12, 2023 | 7.590 | 7.600 | 7.431 | 7.530 | 1,426,238 | -0.02(-0.26%) |
Dec 11, 2023 | 7.570 | 7.690 | 7.500 | 7.550 | 1,537,456 | +0.01(+0.13%) |
Dec 08, 2023 | 7.520 | 7.695 | 7.421 | 7.540 | 5,629,725 | -0.04(-0.53%) |
Dec 07, 2023 | 7.330 | 7.635 | 7.270 | 7.580 | 1,632,571 | +0.29(+3.98%) |
Dec 06, 2023 | 7.290 | 7.600 | 7.220 | 7.290 | 1,848,804 | +0.16(+2.24%) |
Dec 05, 2023 | 7.200 | 7.240 | 7.090 | 7.130 | 1,029,599 | -0.13(-1.79%) |
Dec 04, 2023 | 7.050 | 7.279 | 7.000 | 7.260 | 1,180,874 | +0.10(+1.40%) |
Dec 01, 2023 | 6.930 | 7.210 | 6.770 | 7.160 | 1,321,468 | +0.22(+3.17%) |
Nov 30, 2023 | 7.120 | 7.123 | 6.890 | 6.940 | 1,600,777 | -0.12(-1.70%) |
Nov 29, 2023 | 7.230 | 7.419 | 7.000 | 7.060 | 1,830,850 | -0.03(-0.42%) |
Nov 28, 2023 | 6.960 | 7.115 | 6.835 | 7.090 | 4,402,963 | +0.12(+1.72%) |
Nov 27, 2023 | 7.200 | 7.265 | 6.940 | 6.970 | 1,284,788 | -0.25(-3.46%) |
Nov 24, 2023 | 7.060 | 7.420 | 7.020 | 7.220 | 816,311 | +0.14(+1.98%) |
Nov 22, 2023 | 6.980 | 7.340 | 6.980 | 7.080 | 2,039,596 | +0.22(+3.21%) |
Nov 21, 2023 | 6.970 | 7.065 | 6.825 | 6.860 | 1,831,893 | -0.23(-3.24%) |
Nov 20, 2023 | 7.020 | 7.250 | 7.000 | 7.090 | 2,062,094 | +0.16(+2.31%) |
Nov 17, 2023 | 6.740 | 6.950 | 6.640 | 6.930 | 1,985,622 | +0.19(+2.82%) |
Nov 16, 2023 | 6.530 | 6.765 | 6.450 | 6.740 | 1,775,947 | +0.15(+2.28%) |
Nov 15, 2023 | 6.510 | 6.850 | 6.380 | 6.590 | 1,772,375 | +0.18(+2.81%) |
Nov 14, 2023 | 6.250 | 6.420 | 6.225 | 6.410 | 1,949,433 | +0.40(+6.66%) |
Nov 13, 2023 | 6.210 | 6.230 | 5.850 | 6.010 | 2,137,729 | -0.25(-3.99%) |
Nov 10, 2023 | 6.380 | 6.480 | 5.965 | 6.260 | 3,546,256 | +0.57(+10.02%) |
Nov 09, 2023 | 6.050 | 6.090 | 5.630 | 5.690 | 2,867,608 | -0.14(-2.40%) |
Nov 08, 2023 | 6.010 | 6.050 | 5.785 | 5.830 | 2,124,669 | -0.20(-3.32%) |
Nov 07, 2023 | 6.000 | 6.200 | 5.885 | 6.030 | 1,148,667 | +0.05(+0.84%) |
Nov 06, 2023 | 6.290 | 6.380 | 5.850 | 5.980 | 2,344,157 | -0.19(-3.08%) |
Nov 03, 2023 | 5.990 | 6.240 | 5.940 | 6.170 | 2,151,307 | +0.35(+6.01%) |
Nov 02, 2023 | 5.730 | 5.930 | 5.670 | 5.820 | 2,389,107 | +0.36(+6.59%) |