Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.800 | 7.060 | 6.600 | 7.060 | 15,551 | +0.23(+3.37%) |
Jan 30, 2024 | 6.487 | 6.860 | 6.450 | 6.830 | 14,940 | +0.43(+6.72%) |
Jan 29, 2024 | 6.140 | 6.400 | 6.130 | 6.400 | 5,763 | +0.24(+3.90%) |
Jan 26, 2024 | 6.100 | 6.240 | 6.100 | 6.160 | 3,313 | +0.05(+0.82%) |
Jan 25, 2024 | 6.150 | 6.300 | 6.000 | 6.110 | 8,851 | +0.01(+0.16%) |
Jan 24, 2024 | 6.041 | 6.300 | 6.041 | 6.100 | 4,510 | +0.01(+0.16%) |
Jan 23, 2024 | 6.160 | 6.230 | 6.014 | 6.090 | 10,077 | -0.10(-1.62%) |
Jan 22, 2024 | 6.240 | 6.290 | 6.120 | 6.190 | 6,437 | -0.08(-1.28%) |
Jan 19, 2024 | 6.150 | 6.300 | 6.150 | 6.270 | 5,029 | +0.02(+0.32%) |
Jan 18, 2024 | 6.120 | 6.270 | 6.120 | 6.250 | 4,626 | -0.04(-0.64%) |
Jan 17, 2024 | 6.130 | 6.300 | 6.110 | 6.290 | 8,718 | +0.08(+1.29%) |
Jan 16, 2024 | 6.300 | 6.299 | 6.200 | 6.210 | 1,490 | -0.05(-0.80%) |
Jan 12, 2024 | 6.160 | 6.310 | 6.160 | 6.260 | 5,637 | -0.03(-0.48%) |
Jan 11, 2024 | 6.260 | 6.310 | 5.889 | 6.290 | 5,387 | +0.10(+1.62%) |
Jan 10, 2024 | 5.910 | 6.260 | 5.900 | 6.190 | 10,531 | +0.12(+1.98%) |
Jan 09, 2024 | 5.920 | 6.100 | 5.790 | 6.070 | 15,046 | +0.05(+0.83%) |
Jan 08, 2024 | 6.000 | 6.120 | 5.810 | 6.020 | 11,034 | -0.06(-0.99%) |
Jan 05, 2024 | 6.250 | 6.380 | 6.010 | 6.080 | 18,583 | -0.29(-4.55%) |
Jan 04, 2024 | 6.410 | 6.500 | 6.269 | 6.370 | 5,888 | -0.02(-0.31%) |
Jan 03, 2024 | 6.550 | 6.550 | 6.300 | 6.390 | 13,911 | -0.10(-1.54%) |
Jan 02, 2024 | 6.810 | 7.350 | 6.160 | 6.490 | 36,915 | -0.51(-7.29%) |
Dec 29, 2023 | 7.360 | 7.430 | 6.860 | 7.000 | 27,000 | -0.45(-6.04%) |
Dec 28, 2023 | 7.660 | 7.660 | 7.302 | 7.450 | 43,579 | -0.21(-2.74%) |
Dec 27, 2023 | 7.650 | 7.790 | 7.650 | 7.660 | 7,160 | -0.10(-1.29%) |
Dec 26, 2023 | 7.380 | 7.840 | 7.335 | 7.760 | 10,964 | +0.23(+3.05%) |
Dec 22, 2023 | 7.230 | 7.660 | 7.120 | 7.530 | 17,280 | +0.25(+3.43%) |
Dec 21, 2023 | 7.010 | 7.406 | 7.010 | 7.280 | 6,028 | +0.13(+1.82%) |
Dec 20, 2023 | 6.600 | 7.280 | 6.600 | 7.150 | 13,108 | +0.38(+5.61%) |
Dec 19, 2023 | 6.560 | 6.840 | 6.560 | 6.770 | 20,373 | +0.23(+3.52%) |
Dec 18, 2023 | 6.910 | 7.080 | 6.500 | 6.540 | 19,641 | -0.29(-4.25%) |
Dec 15, 2023 | 6.650 | 7.055 | 6.510 | 6.830 | 58,307 | -0.33(-4.61%) |
Dec 14, 2023 | 7.620 | 7.620 | 7.010 | 7.160 | 24,985 | -0.44(-5.79%) |
Dec 13, 2023 | 7.530 | 7.700 | 7.354 | 7.600 | 8,297 | -0.02(-0.26%) |
Dec 12, 2023 | 7.500 | 7.983 | 7.320 | 7.620 | 32,575 | -0.31(-3.91%) |
Dec 11, 2023 | 8.000 | 8.078 | 7.690 | 7.930 | 16,816 | -0.20(-2.46%) |
Dec 08, 2023 | 8.150 | 8.330 | 8.020 | 8.130 | 28,240 | -0.07(-0.85%) |
Dec 07, 2023 | 7.820 | 8.460 | 7.670 | 8.200 | 11,802 | +0.33(+4.19%) |
Dec 06, 2023 | 7.670 | 7.940 | 7.670 | 7.870 | 10,514 | +0.17(+2.21%) |
Dec 05, 2023 | 7.350 | 7.800 | 7.350 | 7.700 | 17,495 | +0.35(+4.76%) |
Dec 04, 2023 | 6.840 | 7.395 | 6.840 | 7.350 | 20,633 | +0.29(+4.11%) |
Dec 01, 2023 | 7.700 | 7.710 | 7.000 | 7.060 | 28,879 | -0.67(-8.67%) |
Nov 30, 2023 | 7.840 | 7.840 | 7.710 | 7.730 | 5,929 | -0.16(-2.03%) |
Nov 29, 2023 | 7.830 | 7.980 | 7.710 | 7.890 | 8,486 | +0.00(+0.00%) |
Nov 28, 2023 | 7.900 | 7.985 | 7.680 | 7.890 | 17,959 | -0.09(-1.13%) |
Nov 27, 2023 | 8.400 | 8.460 | 7.970 | 7.980 | 30,679 | -0.51(-6.01%) |
Nov 24, 2023 | 8.550 | 8.585 | 8.400 | 8.490 | 4,955 | +0.03(+0.35%) |
Nov 22, 2023 | 8.210 | 8.610 | 8.100 | 8.460 | 12,976 | +0.17(+2.05%) |
Nov 21, 2023 | 8.150 | 8.530 | 8.000 | 8.290 | 25,074 | +0.03(+0.36%) |
Nov 20, 2023 | 8.080 | 8.540 | 7.770 | 8.260 | 36,057 | +0.18(+2.23%) |
Nov 17, 2023 | 7.610 | 8.100 | 7.301 | 8.080 | 32,759 | +0.38(+4.94%) |
Nov 16, 2023 | 7.860 | 7.860 | 6.770 | 7.700 | 25,930 | -0.28(-3.51%) |
Nov 15, 2023 | 7.870 | 8.030 | 7.440 | 7.980 | 26,094 | +0.36(+4.72%) |
Nov 14, 2023 | 7.400 | 7.690 | 7.280 | 7.620 | 34,757 | +0.37(+5.10%) |
Nov 13, 2023 | 7.460 | 7.480 | 6.980 | 7.250 | 38,471 | +0.41(+5.99%) |
Nov 10, 2023 | 6.400 | 6.960 | 6.160 | 6.840 | 26,772 | +0.24(+3.64%) |
Nov 09, 2023 | 7.280 | 7.280 | 6.450 | 6.600 | 33,938 | -0.69(-9.47%) |
Nov 08, 2023 | 7.750 | 8.000 | 7.100 | 7.290 | 84,956 | +0.28(+3.99%) |
Nov 07, 2023 | 6.000 | 7.290 | 5.860 | 7.010 | 102,806 | +1.47(+26.53%) |
Nov 06, 2023 | 4.810 | 5.750 | 4.810 | 5.540 | 51,001 | +0.91(+19.65%) |
Nov 03, 2023 | 3.980 | 4.740 | 3.940 | 4.630 | 27,366 | +0.80(+20.89%) |
Nov 02, 2023 | 3.550 | 3.830 | 3.547 | 3.830 | 22,756 | +0.30(+8.50%) |