Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.758 | 6.758 | 6.468 | 6.478 | 627,704 | -0.26(-3.87%) |
Jan 30, 2024 | 6.623 | 6.748 | 6.584 | 6.739 | 643,345 | +0.06(+0.87%) |
Jan 29, 2024 | 6.690 | 6.690 | 6.536 | 6.681 | 991,884 | +0.01(+0.14%) |
Jan 26, 2024 | 6.671 | 6.719 | 6.560 | 6.671 | 658,186 | +0.01(+0.14%) |
Jan 25, 2024 | 6.584 | 6.671 | 6.536 | 6.661 | 794,498 | +0.13(+1.92%) |
Jan 24, 2024 | 6.497 | 6.575 | 6.478 | 6.536 | 781,221 | +0.10(+1.50%) |
Jan 23, 2024 | 6.410 | 6.517 | 6.410 | 6.439 | 566,601 | +0.02(+0.30%) |
Jan 22, 2024 | 6.372 | 6.435 | 6.299 | 6.420 | 654,187 | +0.05(+0.76%) |
Jan 19, 2024 | 6.275 | 6.372 | 6.189 | 6.372 | 911,835 | +0.11(+1.69%) |
Jan 18, 2024 | 6.256 | 6.275 | 6.159 | 6.266 | 846,063 | +0.05(+0.78%) |
Jan 17, 2024 | 6.246 | 6.309 | 6.208 | 6.217 | 622,881 | -0.09(-1.38%) |
Jan 16, 2024 | 6.488 | 6.502 | 6.295 | 6.304 | 1,042,613 | -0.18(-2.83%) |
Jan 12, 2024 | 6.565 | 6.623 | 6.430 | 6.488 | 712,221 | +0.06(+0.90%) |
Jan 11, 2024 | 6.372 | 6.459 | 6.304 | 6.430 | 661,685 | +0.10(+1.52%) |
Jan 10, 2024 | 6.410 | 6.410 | 6.256 | 6.333 | 763,211 | -0.08(-1.20%) |
Jan 09, 2024 | 6.536 | 6.536 | 6.362 | 6.410 | 961,435 | -0.12(-1.78%) |
Jan 08, 2024 | 6.546 | 6.594 | 6.435 | 6.526 | 985,536 | -0.13(-1.89%) |
Jan 05, 2024 | 6.613 | 6.695 | 6.584 | 6.652 | 988,630 | +0.07(+1.03%) |
Jan 04, 2024 | 6.951 | 6.980 | 6.584 | 6.584 | 995,204 | -0.32(-4.62%) |
Jan 03, 2024 | 6.835 | 6.941 | 6.777 | 6.903 | 743,174 | +0.10(+1.42%) |
Jan 02, 2024 | 6.855 | 6.966 | 6.758 | 6.806 | 1,000,471 | +0.02(+0.28%) |
Dec 29, 2023 | 6.893 | 6.908 | 6.777 | 6.787 | 562,069 | -0.10(-1.40%) |
Dec 28, 2023 | 7.019 | 7.048 | 6.874 | 6.883 | 660,802 | -0.14(-2.06%) |
Dec 27, 2023 | 7.057 | 7.081 | 6.995 | 7.028 | 528,283 | -0.03(-0.41%) |
Dec 26, 2023 | 6.941 | 7.086 | 6.864 | 7.057 | 644,747 | +0.18(+2.67%) |
Dec 22, 2023 | 6.826 | 6.951 | 6.826 | 6.874 | 534,847 | +0.09(+1.28%) |
Dec 21, 2023 | 6.768 | 6.797 | 6.690 | 6.787 | 673,291 | +0.07(+1.01%) |
Dec 20, 2023 | 6.816 | 6.912 | 6.710 | 6.719 | 904,917 | -0.09(-1.28%) |
Dec 19, 2023 | 6.671 | 6.830 | 6.613 | 6.806 | 775,780 | +0.13(+1.88%) |
Dec 18, 2023 | 6.816 | 6.855 | 6.676 | 6.681 | 951,519 | +0.01(+0.14%) |
Dec 15, 2023 | 6.787 | 6.787 | 6.586 | 6.671 | 2,484,855 | -0.06(-0.86%) |
Dec 14, 2023 | 6.671 | 6.792 | 6.642 | 6.729 | 1,186,429 | +0.18(+2.80%) |
Dec 13, 2023 | 6.372 | 6.555 | 6.295 | 6.546 | 1,802,853 | +0.17(+2.73%) |
Dec 12, 2023 | 6.565 | 6.575 | 6.295 | 6.372 | 1,127,078 | -0.27(-4.07%) |
Dec 11, 2023 | 6.719 | 6.729 | 6.623 | 6.642 | 685,695 | -0.08(-1.15%) |
Dec 08, 2023 | 6.710 | 6.777 | 6.671 | 6.719 | 565,677 | +0.07(+1.02%) |
Dec 07, 2023 | 6.584 | 6.690 | 6.468 | 6.652 | 983,185 | +0.08(+1.17%) |
Dec 06, 2023 | 6.565 | 6.642 | 6.497 | 6.575 | 1,022,389 | -0.04(-0.58%) |
Dec 05, 2023 | 6.816 | 6.874 | 6.604 | 6.613 | 645,660 | -0.21(-3.11%) |
Dec 04, 2023 | 6.864 | 6.864 | 6.729 | 6.826 | 1,091,173 | -0.08(-1.12%) |
Dec 01, 2023 | 6.912 | 7.062 | 6.855 | 6.903 | 712,493 | -0.03(-0.42%) |
Nov 30, 2023 | 6.922 | 7.072 | 6.826 | 6.932 | 1,034,942 | +0.05(+0.70%) |
Nov 29, 2023 | 6.951 | 7.019 | 6.826 | 6.883 | 532,738 | +0.02(+0.28%) |
Nov 28, 2023 | 6.951 | 6.990 | 6.850 | 6.864 | 659,313 | -0.08(-1.11%) |
Nov 27, 2023 | 7.009 | 7.048 | 6.879 | 6.941 | 762,577 | -0.14(-2.04%) |
Nov 24, 2023 | 6.835 | 7.125 | 6.835 | 7.086 | 666,501 | +0.24(+3.53%) |
Nov 22, 2023 | 6.661 | 6.874 | 6.604 | 6.845 | 651,994 | +0.07(+1.00%) |
Nov 21, 2023 | 6.787 | 6.864 | 6.690 | 6.777 | 486,412 | -0.07(-0.99%) |
Nov 20, 2023 | 6.816 | 6.893 | 6.787 | 6.845 | 635,068 | +0.07(+1.00%) |
Nov 17, 2023 | 6.642 | 6.893 | 6.632 | 6.777 | 781,114 | +0.24(+3.69%) |
Nov 16, 2023 | 6.826 | 6.826 | 6.439 | 6.536 | 1,122,978 | -0.37(-5.31%) |
Nov 15, 2023 | 6.826 | 7.023 | 6.903 | 1,011,052 | +0.03(+0.42%) | |
Nov 14, 2023 | 6.806 | 6.912 | 6.695 | 6.874 | 1,413,308 | +0.13(+1.86%) |
Nov 13, 2023 | 6.711 | 6.823 | 6.636 | 6.748 | 1,523,665 | +0.08(+1.27%) |
Nov 10, 2023 | 6.673 | 6.758 | 6.580 | 6.664 | 850,797 | +0.07(+0.99%) |
Nov 09, 2023 | 6.739 | 6.814 | 6.580 | 6.598 | 1,079,231 | -0.09(-1.40%) |
Nov 08, 2023 | 6.795 | 6.842 | 6.645 | 6.692 | 1,107,190 | -0.13(-1.92%) |
Nov 07, 2023 | 6.992 | 7.039 | 6.781 | 6.823 | 846,074 | -0.30(-4.21%) |
Nov 06, 2023 | 7.198 | 7.205 | 7.020 | 7.123 | 1,036,610 | -0.07(-1.04%) |
Nov 03, 2023 | 7.311 | 7.367 | 7.133 | 7.198 | 1,282,542 | -0.05(-0.65%) |
Nov 02, 2023 | 7.086 | 7.264 | 6.926 | 7.245 | 1,236,417 | +0.09(+1.31%) |