Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.430 | 6.610 | 6.210 | 6.210 | 37,303 | -0.40(-6.05%) |
Jan 30, 2024 | 6.970 | 7.030 | 6.500 | 6.610 | 29,644 | -0.40(-5.71%) |
Jan 29, 2024 | 6.650 | 7.100 | 6.650 | 7.010 | 67,764 | +0.36(+5.41%) |
Jan 26, 2024 | 7.070 | 7.250 | 6.420 | 6.650 | 109,586 | -0.02(-0.30%) |
Jan 25, 2024 | 6.590 | 7.380 | 6.470 | 6.670 | 268,622 | +1.02(+18.05%) |
Jan 24, 2024 | 5.620 | 5.747 | 5.425 | 5.650 | 58,912 | +0.01(+0.18%) |
Jan 23, 2024 | 6.050 | 6.231 | 5.480 | 5.640 | 90,507 | -0.36(-6.00%) |
Jan 22, 2024 | 6.210 | 6.435 | 5.750 | 6.000 | 85,659 | -0.28(-4.46%) |
Jan 19, 2024 | 6.260 | 6.320 | 6.105 | 6.280 | 52,129 | +0.11(+1.78%) |
Jan 18, 2024 | 6.300 | 6.780 | 6.010 | 6.170 | 157,765 | +0.01(+0.16%) |
Jan 17, 2024 | 6.160 | 6.520 | 6.020 | 6.160 | 35,326 | -0.14(-2.22%) |
Jan 16, 2024 | 6.430 | 6.849 | 6.250 | 6.300 | 45,464 | -0.22(-3.37%) |
Jan 12, 2024 | 7.050 | 7.050 | 6.310 | 6.520 | 95,661 | -0.41(-5.92%) |
Jan 11, 2024 | 6.690 | 7.000 | 6.540 | 6.930 | 107,378 | +0.32(+4.84%) |
Jan 10, 2024 | 6.610 | 6.800 | 6.510 | 6.610 | 62,198 | -0.13(-1.93%) |
Jan 09, 2024 | 7.130 | 7.250 | 6.620 | 6.740 | 74,858 | -0.61(-8.30%) |
Jan 08, 2024 | 7.610 | 7.610 | 7.150 | 7.350 | 47,103 | -0.20(-2.65%) |
Jan 05, 2024 | 7.170 | 7.920 | 7.160 | 7.550 | 77,036 | +0.31(+4.28%) |
Jan 04, 2024 | 7.830 | 7.830 | 7.120 | 7.240 | 52,199 | -0.37(-4.86%) |
Jan 03, 2024 | 8.250 | 8.250 | 7.380 | 7.610 | 56,519 | -0.53(-6.51%) |
Jan 02, 2024 | 8.980 | 9.120 | 7.560 | 8.140 | 69,829 | -0.62(-7.08%) |
Dec 29, 2023 | 8.900 | 9.050 | 8.710 | 8.760 | 41,799 | -0.31(-3.42%) |
Dec 28, 2023 | 8.700 | 9.130 | 8.700 | 9.070 | 62,571 | +0.37(+4.25%) |
Dec 27, 2023 | 9.050 | 9.050 | 8.625 | 8.700 | 39,132 | -0.23(-2.58%) |
Dec 26, 2023 | 8.700 | 9.020 | 8.650 | 8.930 | 50,042 | +0.28(+3.24%) |
Dec 22, 2023 | 8.630 | 8.740 | 8.510 | 8.650 | 60,560 | +0.26(+3.10%) |
Dec 21, 2023 | 8.760 | 8.900 | 8.300 | 8.390 | 38,884 | -0.21(-2.44%) |
Dec 20, 2023 | 8.700 | 9.220 | 8.345 | 8.600 | 133,049 | -0.12(-1.38%) |
Dec 19, 2023 | 8.630 | 8.810 | 8.460 | 8.720 | 57,910 | +0.11(+1.28%) |
Dec 18, 2023 | 8.460 | 8.650 | 8.340 | 8.610 | 64,648 | +0.19(+2.26%) |
Dec 15, 2023 | 8.450 | 9.050 | 7.880 | 8.420 | 353,619 | +0.09(+1.08%) |
Dec 14, 2023 | 7.950 | 8.330 | 7.720 | 8.330 | 69,032 | +0.45(+5.71%) |
Dec 13, 2023 | 7.730 | 7.890 | 7.480 | 7.880 | 40,711 | +0.18(+2.34%) |
Dec 12, 2023 | 7.980 | 7.980 | 7.290 | 7.700 | 29,277 | -0.19(-2.41%) |
Dec 11, 2023 | 8.310 | 8.410 | 7.540 | 7.890 | 41,254 | -0.27(-3.31%) |
Dec 08, 2023 | 8.180 | 8.740 | 8.040 | 8.160 | 93,902 | +0.02(+0.25%) |
Dec 07, 2023 | 8.280 | 8.750 | 7.840 | 8.140 | 57,472 | +0.04(+0.49%) |
Dec 06, 2023 | 7.810 | 8.300 | 7.810 | 8.100 | 47,614 | -0.14(-1.70%) |
Dec 05, 2023 | 7.450 | 8.770 | 7.450 | 8.240 | 30,545 | +0.71(+9.43%) |
Dec 04, 2023 | 7.660 | 7.660 | 6.580 | 7.530 | 76,463 | -0.13(-1.70%) |
Dec 01, 2023 | 7.500 | 8.000 | 7.372 | 7.660 | 29,282 | +0.09(+1.19%) |
Nov 30, 2023 | 8.090 | 8.090 | 7.525 | 7.570 | 61,510 | -0.46(-5.73%) |
Nov 29, 2023 | 8.100 | 8.300 | 7.970 | 8.030 | 44,908 | -0.06(-0.74%) |
Nov 28, 2023 | 8.200 | 8.450 | 7.946 | 8.090 | 17,440 | -0.22(-2.65%) |
Nov 27, 2023 | 8.400 | 8.650 | 8.150 | 8.310 | 60,857 | -0.06(-0.72%) |
Nov 24, 2023 | 7.480 | 8.390 | 7.200 | 8.370 | 32,605 | +0.89(+11.90%) |
Nov 22, 2023 | 7.960 | 7.960 | 7.300 | 7.480 | 35,007 | -0.25(-3.23%) |
Nov 21, 2023 | 7.780 | 7.980 | 7.600 | 7.730 | 32,310 | -0.01(-0.13%) |
Nov 20, 2023 | 8.000 | 8.000 | 7.650 | 7.740 | 29,895 | -0.19(-2.40%) |
Nov 17, 2023 | 8.000 | 8.000 | 7.750 | 7.930 | 63,147 | -0.03(-0.31%) |
Nov 16, 2023 | 8.000 | 8.000 | 7.517 | 7.955 | 17,021 | +0.04(+0.44%) |
Nov 15, 2023 | 8.400 | 8.400 | 7.700 | 7.920 | 49,991 | -0.66(-7.69%) |
Nov 14, 2023 | 8.200 | 8.750 | 8.030 | 8.580 | 88,007 | +0.62(+7.79%) |
Nov 13, 2023 | 7.880 | 8.120 | 7.660 | 7.960 | 27,068 | -0.08(-1.00%) |
Nov 10, 2023 | 7.330 | 8.350 | 7.200 | 8.040 | 32,808 | +0.83(+11.51%) |
Nov 09, 2023 | 8.010 | 8.010 | 7.180 | 7.210 | 19,116 | -0.74(-9.31%) |
Nov 08, 2023 | 8.000 | 8.200 | 7.570 | 7.950 | 39,055 | +0.10(+1.27%) |
Nov 07, 2023 | 7.290 | 8.190 | 7.080 | 7.850 | 37,899 | +0.63(+8.73%) |
Nov 06, 2023 | 7.010 | 7.300 | 6.815 | 7.220 | 14,291 | +0.15(+2.12%) |
Nov 03, 2023 | 6.740 | 7.070 | 6.480 | 7.070 | 47,641 | +0.50(+7.61%) |
Nov 02, 2023 | 6.650 | 6.830 | 6.290 | 6.570 | 42,988 | +0.01(+0.15%) |