Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.230 | 7.230 | 7.090 | 7.120 | 148,382 | -0.09(-1.25%) |
Jan 30, 2024 | 7.280 | 7.280 | 7.150 | 7.210 | 77,960 | -0.11(-1.50%) |
Jan 29, 2024 | 7.260 | 7.320 | 7.200 | 7.320 | 126,747 | +0.06(+0.83%) |
Jan 26, 2024 | 7.170 | 7.260 | 7.170 | 7.260 | 124,641 | +0.05(+0.69%) |
Jan 25, 2024 | 7.130 | 7.210 | 7.130 | 7.210 | 110,058 | +0.08(+1.12%) |
Jan 24, 2024 | 7.200 | 7.230 | 7.110 | 7.130 | 110,719 | -0.08(-1.11%) |
Jan 23, 2024 | 7.090 | 7.210 | 7.070 | 7.210 | 101,124 | +0.12(+1.69%) |
Jan 22, 2024 | 7.040 | 7.090 | 6.980 | 7.090 | 74,288 | +0.08(+1.14%) |
Jan 19, 2024 | 6.900 | 7.010 | 6.860 | 7.010 | 114,343 | +0.10(+1.45%) |
Jan 18, 2024 | 6.940 | 6.940 | 6.870 | 6.910 | 73,556 | -0.01(-0.14%) |
Jan 17, 2024 | 6.950 | 6.950 | 6.840 | 6.920 | 98,746 | -0.06(-0.86%) |
Jan 16, 2024 | 7.010 | 7.050 | 6.940 | 6.980 | 136,561 | -0.01(-0.14%) |
Jan 15, 2024 | 6.940 | 7.040 | 6.840 | 6.990 | 141,198 | +0.10(+1.45%) |
Jan 12, 2024 | 6.900 | 6.950 | 6.860 | 6.890 | 98,257 | -0.01(-0.14%) |
Jan 11, 2024 | 6.870 | 6.900 | 6.770 | 6.900 | 105,336 | -0.01(-0.14%) |
Jan 10, 2024 | 6.880 | 6.920 | 6.800 | 6.910 | 78,458 | +0.10(+1.47%) |
Jan 09, 2024 | 6.850 | 6.860 | 6.780 | 6.810 | 115,424 | -0.04(-0.58%) |
Jan 08, 2024 | 6.790 | 6.890 | 6.770 | 6.850 | 103,310 | +0.08(+1.18%) |
Jan 05, 2024 | 6.620 | 6.780 | 6.620 | 6.770 | 163,932 | +0.12(+1.80%) |
Jan 04, 2024 | 6.630 | 6.690 | 6.580 | 6.650 | 95,373 | +0.07(+1.06%) |
Jan 03, 2024 | 6.680 | 6.680 | 6.540 | 6.580 | 141,654 | -0.10(-1.50%) |
Jan 02, 2024 | 6.620 | 6.680 | 6.610 | 6.680 | 108,129 | +0.01(+0.15%) |
Dec 29, 2023 | 6.670 | 0 | +0.04(+0.60%) | |||
Dec 28, 2023 | 6.610 | 6.680 | 6.590 | 6.630 | 73,234 | -0.07(-1.04%) |
Dec 27, 2023 | 6.670 | 6.780 | 6.670 | 6.700 | 190,002 | +0.00(+0.00%) |
Dec 22, 2023 | 6.700 | 0 | +0.09(+1.36%) | |||
Dec 21, 2023 | 6.550 | 6.670 | 6.550 | 6.610 | 259,893 | +0.05(+0.76%) |
Dec 20, 2023 | 6.680 | 6.700 | 6.560 | 6.560 | 219,912 | -0.16(-2.38%) |
Dec 19, 2023 | 6.660 | 6.750 | 6.650 | 6.720 | 220,644 | +0.10(+1.51%) |
Dec 18, 2023 | 6.780 | 6.790 | 6.620 | 6.620 | 185,399 | -0.20(-2.93%) |
Dec 15, 2023 | 6.850 | 6.910 | 6.760 | 6.820 | 208,067 | -0.02(-0.29%) |
Dec 14, 2023 | 6.700 | 6.930 | 6.690 | 6.840 | 308,326 | +0.12(+1.79%) |
Dec 13, 2023 | 6.490 | 6.730 | 6.480 | 6.720 | 331,284 | +0.21(+3.23%) |
Dec 12, 2023 | 6.540 | 6.580 | 6.500 | 6.510 | 159,456 | -0.04(-0.61%) |
Dec 11, 2023 | 6.600 | 6.620 | 6.540 | 6.550 | 152,279 | -0.08(-1.21%) |
Dec 08, 2023 | 6.730 | 6.730 | 6.560 | 6.630 | 232,419 | -0.10(-1.49%) |
Dec 07, 2023 | 6.790 | 6.790 | 6.710 | 6.730 | 138,743 | +0.01(+0.15%) |
Dec 06, 2023 | 6.700 | 6.810 | 6.700 | 6.720 | 111,925 | +0.04(+0.60%) |
Dec 05, 2023 | 6.640 | 6.700 | 6.600 | 6.680 | 94,573 | +0.05(+0.75%) |
Dec 04, 2023 | 6.550 | 6.700 | 6.550 | 6.630 | 106,522 | +0.03(+0.45%) |
Dec 01, 2023 | 6.500 | 6.620 | 6.460 | 6.600 | 102,938 | +0.15(+2.33%) |
Nov 30, 2023 | 6.550 | 6.550 | 6.420 | 6.450 | 150,054 | -0.08(-1.23%) |
Nov 29, 2023 | 6.510 | 6.560 | 6.490 | 6.530 | 66,000 | -0.01(-0.15%) |
Nov 28, 2023 | 6.550 | 6.580 | 6.480 | 6.540 | 85,154 | -0.02(-0.30%) |
Nov 27, 2023 | 6.720 | 6.720 | 6.560 | 6.560 | 94,848 | -0.14(-2.09%) |
Nov 24, 2023 | 6.650 | 6.700 | 6.650 | 6.700 | 47,285 | +0.04(+0.60%) |
Nov 23, 2023 | 6.530 | 6.680 | 6.530 | 6.660 | 61,061 | +0.09(+1.37%) |
Nov 22, 2023 | 6.650 | 6.650 | 6.530 | 6.570 | 90,388 | +0.02(+0.31%) |
Nov 21, 2023 | 6.690 | 6.690 | 6.540 | 6.550 | 101,611 | -0.13(-1.95%) |
Nov 20, 2023 | 6.670 | 6.680 | 6.600 | 6.680 | 78,049 | +0.07(+1.06%) |
Nov 17, 2023 | 6.600 | 6.650 | 6.580 | 6.610 | 80,326 | +0.05(+0.76%) |
Nov 16, 2023 | 6.630 | 6.640 | 6.520 | 6.560 | 120,887 | -0.03(-0.46%) |
Nov 15, 2023 | 6.520 | 6.710 | 6.520 | 6.590 | 166,276 | +0.10(+1.54%) |
Nov 14, 2023 | 6.410 | 6.540 | 6.390 | 6.490 | 233,073 | +0.14(+2.20%) |
Nov 13, 2023 | 6.390 | 6.430 | 6.350 | 6.350 | 68,600 | -0.05(-0.78%) |
Nov 10, 2023 | 6.340 | 6.440 | 6.330 | 6.400 | 130,784 | +0.03(+0.47%) |
Nov 09, 2023 | 6.440 | 6.440 | 6.330 | 6.370 | 97,687 | -0.03(-0.47%) |
Nov 08, 2023 | 6.380 | 6.450 | 6.340 | 6.400 | 90,467 | +0.05(+0.79%) |
Nov 07, 2023 | 6.420 | 6.480 | 6.320 | 6.350 | 154,440 | -0.17(-2.61%) |
Nov 06, 2023 | 6.570 | 6.600 | 6.450 | 6.520 | 220,206 | -0.03(-0.46%) |
Nov 03, 2023 | 6.350 | 6.570 | 6.350 | 6.550 | 387,360 | +0.29(+4.63%) |
Nov 02, 2023 | 6.010 | 6.350 | 5.960 | 6.260 | 364,788 | +0.32(+5.39%) |