Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.130 | 7.460 | 7.060 | 7.110 | 66,284 | -0.06(-0.84%) |
Jan 30, 2024 | 7.490 | 7.490 | 7.124 | 7.170 | 61,005 | -0.38(-5.03%) |
Jan 29, 2024 | 7.040 | 7.550 | 7.000 | 7.550 | 84,184 | +0.49(+6.94%) |
Jan 26, 2024 | 7.100 | 7.140 | 6.950 | 7.060 | 39,173 | +0.08(+1.15%) |
Jan 25, 2024 | 7.000 | 7.080 | 6.810 | 6.980 | 50,811 | +0.02(+0.29%) |
Jan 24, 2024 | 7.480 | 7.610 | 6.930 | 6.960 | 128,502 | -0.43(-5.82%) |
Jan 23, 2024 | 6.950 | 7.420 | 6.870 | 7.390 | 228,017 | +0.42(+6.03%) |
Jan 22, 2024 | 7.140 | 7.240 | 6.770 | 6.970 | 252,159 | -0.01(-0.14%) |
Jan 19, 2024 | 6.680 | 7.082 | 6.570 | 6.980 | 117,835 | +0.32(+4.80%) |
Jan 18, 2024 | 6.760 | 6.890 | 6.620 | 6.660 | 59,967 | +0.08(+1.22%) |
Jan 17, 2024 | 6.520 | 6.630 | 6.380 | 6.580 | 62,637 | -0.07(-1.05%) |
Jan 16, 2024 | 6.820 | 6.840 | 6.570 | 6.650 | 70,088 | -0.24(-3.48%) |
Jan 12, 2024 | 6.850 | 7.000 | 6.710 | 6.890 | 72,085 | +0.08(+1.17%) |
Jan 11, 2024 | 7.010 | 7.084 | 6.770 | 6.810 | 145,328 | -0.25(-3.54%) |
Jan 10, 2024 | 7.010 | 7.170 | 6.920 | 7.060 | 114,125 | +0.04(+0.57%) |
Jan 09, 2024 | 7.050 | 7.170 | 6.950 | 7.020 | 144,380 | -0.16(-2.23%) |
Jan 08, 2024 | 7.310 | 7.440 | 7.070 | 7.180 | 120,389 | +0.03(+0.42%) |
Jan 05, 2024 | 7.630 | 7.630 | 7.090 | 7.150 | 158,407 | -0.38(-5.05%) |
Jan 04, 2024 | 7.460 | 7.710 | 7.160 | 7.530 | 137,186 | +0.06(+0.80%) |
Jan 03, 2024 | 7.590 | 7.746 | 7.350 | 7.470 | 117,301 | -0.27(-3.49%) |
Jan 02, 2024 | 7.770 | 7.881 | 7.500 | 7.740 | 116,947 | -0.08(-1.02%) |
Dec 29, 2023 | 8.060 | 8.160 | 7.760 | 7.820 | 75,283 | -0.20(-2.49%) |
Dec 28, 2023 | 8.060 | 8.520 | 7.860 | 8.020 | 187,691 | +0.00(+0.00%) |
Dec 27, 2023 | 7.810 | 8.080 | 7.520 | 8.020 | 106,037 | +0.11(+1.39%) |
Dec 26, 2023 | 7.190 | 8.100 | 7.120 | 7.910 | 247,691 | +0.65(+8.95%) |
Dec 22, 2023 | 7.190 | 7.280 | 7.070 | 7.260 | 113,005 | +0.15(+2.11%) |
Dec 21, 2023 | 7.190 | 7.270 | 7.030 | 7.110 | 90,560 | +0.05(+0.71%) |
Dec 20, 2023 | 7.380 | 7.380 | 6.910 | 7.060 | 155,307 | -0.32(-4.34%) |
Dec 19, 2023 | 7.250 | 7.480 | 7.175 | 7.380 | 86,909 | +0.23(+3.22%) |
Dec 18, 2023 | 7.230 | 7.508 | 7.050 | 7.150 | 87,989 | -0.02(-0.28%) |
Dec 15, 2023 | 7.500 | 7.500 | 6.700 | 7.170 | 277,576 | -0.17(-2.32%) |
Dec 14, 2023 | 7.680 | 7.900 | 7.100 | 7.340 | 192,922 | -0.23(-3.04%) |
Dec 13, 2023 | 7.140 | 7.680 | 7.000 | 7.570 | 215,448 | +0.41(+5.73%) |
Dec 12, 2023 | 6.730 | 7.320 | 6.700 | 7.160 | 132,231 | +0.36(+5.29%) |
Dec 11, 2023 | 7.080 | 7.250 | 6.700 | 6.800 | 153,292 | -0.29(-4.09%) |
Dec 08, 2023 | 6.180 | 7.210 | 6.155 | 7.090 | 310,353 | +0.94(+15.28%) |
Dec 07, 2023 | 5.850 | 6.240 | 5.760 | 6.150 | 131,460 | +0.34(+5.85%) |
Dec 06, 2023 | 5.520 | 5.870 | 5.430 | 5.810 | 138,565 | +0.35(+6.41%) |
Dec 05, 2023 | 5.770 | 6.296 | 4.710 | 5.460 | 286,155 | -0.26(-4.55%) |
Dec 04, 2023 | 5.350 | 5.850 | 5.350 | 5.720 | 125,760 | +0.27(+4.95%) |
Dec 01, 2023 | 5.020 | 5.470 | 4.950 | 5.450 | 86,402 | +0.37(+7.28%) |
Nov 30, 2023 | 5.100 | 5.198 | 4.950 | 5.080 | 41,589 | -0.03(-0.59%) |
Nov 29, 2023 | 5.000 | 5.190 | 4.960 | 5.110 | 92,246 | +0.15(+3.02%) |
Nov 28, 2023 | 4.910 | 5.119 | 4.830 | 4.960 | 60,049 | -0.02(-0.40%) |
Nov 27, 2023 | 5.010 | 5.030 | 4.900 | 4.980 | 43,803 | -0.07(-1.39%) |
Nov 24, 2023 | 4.980 | 5.140 | 4.925 | 5.050 | 62,373 | +0.07(+1.41%) |
Nov 22, 2023 | 4.660 | 5.000 | 4.660 | 4.980 | 84,438 | +0.34(+7.33%) |
Nov 21, 2023 | 4.900 | 5.020 | 4.564 | 4.640 | 215,812 | -0.38(-7.57%) |
Nov 20, 2023 | 5.110 | 5.110 | 4.900 | 5.020 | 64,115 | -0.02(-0.40%) |
Nov 17, 2023 | 5.040 | 5.050 | 4.836 | 5.040 | 46,445 | +0.16(+3.28%) |
Nov 16, 2023 | 4.960 | 5.000 | 4.760 | 4.880 | 36,785 | -0.06(-1.21%) |
Nov 15, 2023 | 4.990 | 5.240 | 4.910 | 4.940 | 61,326 | +0.06(+1.23%) |
Nov 14, 2023 | 4.860 | 5.130 | 4.710 | 4.880 | 108,809 | +0.19(+4.05%) |
Nov 13, 2023 | 4.570 | 4.810 | 4.523 | 4.690 | 92,943 | +0.09(+1.96%) |
Nov 10, 2023 | 4.650 | 4.650 | 4.500 | 4.600 | 115,048 | -0.07(-1.50%) |
Nov 09, 2023 | 4.710 | 4.820 | 4.210 | 4.670 | 248,145 | -0.01(-0.21%) |
Nov 08, 2023 | 4.090 | 4.680 | 4.090 | 4.680 | 177,586 | +0.59(+14.43%) |
Nov 07, 2023 | 4.090 | 4.170 | 3.940 | 4.090 | 97,045 | +0.03(+0.74%) |
Nov 06, 2023 | 4.190 | 4.197 | 3.950 | 4.060 | 108,657 | -0.08(-1.93%) |
Nov 03, 2023 | 3.910 | 4.243 | 3.830 | 4.140 | 124,606 | +0.32(+8.38%) |
Nov 02, 2023 | 3.660 | 3.899 | 3.610 | 3.820 | 60,269 | +0.23(+6.41%) |