Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.610 | 6.650 | 6.405 | 6.490 | 1,080,266 | -0.12(-1.82%) |
Jan 30, 2024 | 6.410 | 6.620 | 6.320 | 6.610 | 684,698 | +0.08(+1.23%) |
Jan 29, 2024 | 6.540 | 6.540 | 6.420 | 6.530 | 537,330 | -0.05(-0.76%) |
Jan 26, 2024 | 6.460 | 6.615 | 6.445 | 6.580 | 547,710 | +0.12(+1.86%) |
Jan 25, 2024 | 6.560 | 6.610 | 6.380 | 6.460 | 689,962 | +0.00(+0.00%) |
Jan 24, 2024 | 6.430 | 6.480 | 6.320 | 6.460 | 665,486 | +0.11(+1.73%) |
Jan 23, 2024 | 6.320 | 6.490 | 6.310 | 6.350 | 748,075 | +0.04(+0.63%) |
Jan 22, 2024 | 6.090 | 6.345 | 6.050 | 6.310 | 651,001 | +0.22(+3.61%) |
Jan 19, 2024 | 6.060 | 6.120 | 5.980 | 6.090 | 713,410 | +0.05(+0.83%) |
Jan 18, 2024 | 6.070 | 6.125 | 5.995 | 6.040 | 820,588 | -0.03(-0.49%) |
Jan 17, 2024 | 6.000 | 6.120 | 5.860 | 6.070 | 1,163,046 | +0.00(+0.00%) |
Jan 16, 2024 | 6.300 | 6.440 | 6.040 | 6.070 | 749,380 | -0.23(-3.65%) |
Jan 12, 2024 | 6.410 | 6.490 | 6.210 | 6.300 | 1,416,073 | -0.01(-0.16%) |
Jan 11, 2024 | 6.330 | 6.370 | 6.180 | 6.310 | 805,260 | +0.03(+0.48%) |
Jan 10, 2024 | 6.270 | 6.290 | 6.185 | 6.280 | 1,178,405 | +0.02(+0.32%) |
Jan 09, 2024 | 6.350 | 6.380 | 6.183 | 6.260 | 987,789 | -0.09(-1.42%) |
Jan 08, 2024 | 6.340 | 6.370 | 6.150 | 6.350 | 808,119 | -0.04(-0.63%) |
Jan 05, 2024 | 6.350 | 6.425 | 6.330 | 6.390 | 558,985 | +0.05(+0.79%) |
Jan 04, 2024 | 6.680 | 6.710 | 6.340 | 6.340 | 791,053 | -0.24(-3.65%) |
Jan 03, 2024 | 6.610 | 6.730 | 6.530 | 6.580 | 879,501 | +0.04(+0.61%) |
Jan 02, 2024 | 6.650 | 6.730 | 6.490 | 6.540 | 608,378 | -0.10(-1.51%) |
Dec 29, 2023 | 6.710 | 6.730 | 6.610 | 6.640 | 1,128,375 | -0.06(-0.90%) |
Dec 28, 2023 | 6.980 | 6.980 | 6.680 | 6.700 | 698,984 | -0.28(-4.01%) |
Dec 27, 2023 | 7.010 | 7.130 | 6.960 | 6.980 | 557,370 | -0.08(-1.13%) |
Dec 26, 2023 | 7.070 | 7.100 | 7.000 | 7.060 | 498,202 | +0.08(+1.15%) |
Dec 22, 2023 | 7.260 | 7.270 | 6.955 | 6.980 | 922,001 | -0.22(-3.06%) |
Dec 21, 2023 | 7.190 | 7.222 | 7.080 | 7.200 | 683,935 | +0.08(+1.12%) |
Dec 20, 2023 | 7.140 | 7.265 | 7.095 | 7.120 | 926,649 | -0.07(-0.97%) |
Dec 19, 2023 | 7.070 | 7.200 | 7.040 | 7.190 | 841,122 | +0.16(+2.28%) |
Dec 18, 2023 | 7.180 | 7.270 | 7.020 | 7.030 | 1,057,849 | -0.01(-0.14%) |
Dec 15, 2023 | 6.790 | 7.085 | 6.725 | 7.040 | 2,977,046 | +0.24(+3.53%) |
Dec 14, 2023 | 6.880 | 6.960 | 6.740 | 6.800 | 803,951 | +0.03(+0.44%) |
Dec 13, 2023 | 6.720 | 6.780 | 6.590 | 6.770 | 686,886 | +0.11(+1.65%) |
Dec 12, 2023 | 6.760 | 6.870 | 6.655 | 6.660 | 781,645 | -0.20(-2.92%) |
Dec 11, 2023 | 6.900 | 6.980 | 6.800 | 6.860 | 576,749 | -0.05(-0.72%) |
Dec 08, 2023 | 6.970 | 7.090 | 6.865 | 6.910 | 943,457 | -0.02(-0.29%) |
Dec 07, 2023 | 6.880 | 6.940 | 6.790 | 6.930 | 1,434,495 | +0.04(+0.58%) |
Dec 06, 2023 | 7.370 | 7.370 | 6.860 | 6.890 | 1,635,247 | -0.54(-7.27%) |
Dec 05, 2023 | 7.500 | 7.625 | 7.400 | 7.430 | 1,621,073 | +0.03(+0.41%) |
Dec 04, 2023 | 7.190 | 7.400 | 7.100 | 7.400 | 1,288,773 | +0.20(+2.78%) |
Dec 01, 2023 | 6.930 | 7.220 | 6.884 | 7.200 | 1,072,222 | +0.25(+3.60%) |
Nov 30, 2023 | 7.040 | 7.160 | 6.910 | 6.950 | 2,520,743 | -0.01(-0.14%) |
Nov 29, 2023 | 7.080 | 7.130 | 6.940 | 6.960 | 513,827 | -0.06(-0.85%) |
Nov 28, 2023 | 7.310 | 7.310 | 7.010 | 7.020 | 497,119 | -0.21(-2.90%) |
Nov 27, 2023 | 7.190 | 7.240 | 7.100 | 7.230 | 500,241 | +0.02(+0.28%) |
Nov 24, 2023 | 7.200 | 7.320 | 7.190 | 7.210 | 338,853 | +0.01(+0.14%) |
Nov 22, 2023 | 7.060 | 7.220 | 6.970 | 7.200 | 443,980 | +0.04(+0.56%) |
Nov 21, 2023 | 7.150 | 7.190 | 7.110 | 7.160 | 542,234 | -0.03(-0.42%) |
Nov 20, 2023 | 7.170 | 7.355 | 7.140 | 7.190 | 609,296 | +0.07(+0.98%) |
Nov 17, 2023 | 6.910 | 7.200 | 6.890 | 7.120 | 827,648 | +0.29(+4.25%) |
Nov 16, 2023 | 7.030 | 7.075 | 6.750 | 6.830 | 606,644 | -0.28(-3.94%) |
Nov 15, 2023 | 7.150 | 7.300 | 7.030 | 7.110 | 1,086,612 | -0.03(-0.42%) |
Nov 14, 2023 | 7.110 | 7.140 | 6.940 | 7.140 | 1,234,084 | +0.10(+1.42%) |
Nov 13, 2023 | 6.990 | 7.130 | 6.950 | 7.040 | 588,176 | +0.09(+1.29%) |
Nov 10, 2023 | 6.960 | 7.020 | 6.920 | 6.950 | 923,223 | +0.03(+0.43%) |
Nov 09, 2023 | 6.990 | 7.050 | 6.870 | 6.920 | 453,677 | -0.02(-0.29%) |
Nov 08, 2023 | 6.900 | 6.980 | 6.810 | 6.940 | 825,986 | -0.01(-0.14%) |
Nov 07, 2023 | 6.960 | 7.035 | 6.870 | 6.950 | 826,815 | -0.11(-1.56%) |
Nov 06, 2023 | 7.220 | 7.230 | 6.975 | 7.060 | 650,630 | -0.12(-1.67%) |
Nov 03, 2023 | 7.450 | 7.450 | 7.145 | 7.180 | 557,624 | -0.18(-2.45%) |
Nov 02, 2023 | 7.250 | 7.540 | 7.220 | 7.360 | 1,138,091 | +0.10(+1.38%) |