Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.116 | 6.184 | 6.088 | 6.155 | 33,763 | +0.07(+1.11%) |
Jan 30, 2024 | 6.097 | 6.123 | 6.078 | 6.087 | 27,412 | +0.00(+0.00%) |
Jan 29, 2024 | 6.049 | 6.126 | 6.007 | 6.087 | 20,003 | +0.08(+1.28%) |
Jan 26, 2024 | 6.001 | 6.030 | 5.977 | 6.010 | 30,764 | +0.03(+0.48%) |
Jan 25, 2024 | 5.991 | 5.994 | 5.962 | 5.981 | 36,545 | +0.02(+0.32%) |
Jan 24, 2024 | 5.948 | 5.962 | 5.933 | 5.962 | 22,252 | +0.04(+0.65%) |
Jan 23, 2024 | 5.943 | 5.962 | 5.895 | 5.924 | 130,132 | +0.00(+0.00%) |
Jan 22, 2024 | 5.972 | 6.020 | 5.924 | 5.924 | 57,285 | -0.03(-0.49%) |
Jan 19, 2024 | 5.981 | 5.991 | 5.953 | 5.953 | 23,991 | -0.04(-0.64%) |
Jan 18, 2024 | 6.030 | 6.097 | 5.991 | 5.991 | 31,430 | -0.05(-0.80%) |
Jan 17, 2024 | 6.087 | 6.145 | 5.997 | 6.039 | 16,492 | -0.06(-0.95%) |
Jan 16, 2024 | 6.164 | 6.145 | 6.092 | 6.097 | 17,220 | +0.02(+0.32%) |
Jan 12, 2024 | 6.155 | 6.155 | 6.068 | 6.078 | 15,517 | -0.08(-1.25%) |
Jan 11, 2024 | 6.049 | 6.174 | 6.030 | 6.155 | 25,659 | +0.13(+2.08%) |
Jan 10, 2024 | 6.039 | 6.049 | 6.001 | 6.030 | 22,926 | -0.02(-0.32%) |
Jan 09, 2024 | 5.991 | 6.049 | 5.972 | 6.049 | 34,507 | +0.04(+0.64%) |
Jan 08, 2024 | 6.001 | 6.010 | 5.972 | 6.010 | 23,693 | +0.03(+0.50%) |
Jan 05, 2024 | 5.986 | 6.010 | 5.943 | 5.981 | 15,499 | -0.01(-0.18%) |
Jan 04, 2024 | 5.943 | 5.991 | 5.943 | 5.991 | 13,147 | +0.02(+0.32%) |
Jan 03, 2024 | 5.972 | 5.981 | 5.943 | 5.972 | 6,767 | -0.03(-0.48%) |
Jan 02, 2024 | 5.953 | 6.039 | 5.953 | 6.001 | 119,653 | +0.00(+0.00%) |
Dec 29, 2023 | 5.953 | 6.001 | 5.953 | 6.001 | 54,175 | +0.02(+0.32%) |
Dec 28, 2023 | 5.943 | 6.001 | 5.943 | 5.982 | 42,794 | +0.00(+0.00%) |
Dec 27, 2023 | 5.991 | 6.001 | 5.982 | 5.982 | 13,030 | -0.02(-0.32%) |
Dec 26, 2023 | 5.953 | 6.001 | 5.915 | 6.001 | 62,119 | +0.05(+0.80%) |
Dec 22, 2023 | 5.953 | 5.953 | 5.915 | 5.953 | 14,630 | +0.02(+0.32%) |
Dec 21, 2023 | 5.953 | 5.963 | 5.896 | 5.934 | 29,802 | +0.05(+0.81%) |
Dec 20, 2023 | 5.903 | 5.938 | 5.877 | 5.886 | 56,143 | -0.09(-1.44%) |
Dec 19, 2023 | 5.934 | 5.989 | 5.915 | 5.972 | 20,387 | +0.10(+1.62%) |
Dec 18, 2023 | 5.896 | 5.905 | 5.800 | 5.877 | 29,230 | -0.02(-0.32%) |
Dec 15, 2023 | 5.896 | 5.943 | 5.800 | 5.896 | 46,797 | +0.02(+0.32%) |
Dec 14, 2023 | 5.896 | 5.896 | 5.858 | 5.877 | 11,841 | +0.09(+1.48%) |
Dec 13, 2023 | 5.734 | 5.804 | 5.705 | 5.791 | 45,352 | +0.06(+1.00%) |
Dec 12, 2023 | 5.705 | 5.734 | 5.676 | 5.734 | 47,784 | +0.05(+0.84%) |
Dec 11, 2023 | 5.753 | 5.762 | 5.676 | 5.686 | 56,416 | -0.07(-1.16%) |
Dec 08, 2023 | 5.781 | 5.781 | 5.734 | 5.753 | 14,070 | +0.00(+0.00%) |
Dec 07, 2023 | 5.715 | 5.772 | 5.715 | 5.753 | 18,410 | +0.04(+0.67%) |
Dec 06, 2023 | 5.753 | 5.772 | 5.715 | 5.715 | 15,615 | +0.01(+0.17%) |
Dec 05, 2023 | 5.753 | 5.781 | 5.705 | 5.705 | 13,431 | -0.01(-0.17%) |
Dec 04, 2023 | 5.781 | 5.781 | 5.705 | 5.715 | 39,781 | -0.08(-1.32%) |
Dec 01, 2023 | 5.676 | 5.839 | 5.676 | 5.791 | 37,232 | +0.10(+1.85%) |
Nov 30, 2023 | 5.761 | 5.790 | 5.642 | 5.686 | 48,502 | +0.01(+0.17%) |
Nov 29, 2023 | 5.695 | 5.705 | 5.648 | 5.676 | 90,860 | +0.05(+0.84%) |
Nov 28, 2023 | 5.620 | 5.648 | 5.610 | 5.629 | 28,150 | -0.05(-0.83%) |
Nov 27, 2023 | 5.620 | 5.686 | 5.601 | 5.676 | 49,609 | +0.03(+0.50%) |
Nov 24, 2023 | 5.601 | 5.667 | 5.601 | 5.648 | 41,448 | +0.08(+1.36%) |
Nov 22, 2023 | 5.573 | 5.582 | 5.554 | 5.573 | 10,464 | +0.01(+0.17%) |
Nov 21, 2023 | 5.554 | 5.574 | 5.524 | 5.563 | 23,604 | +0.01(+0.17%) |
Nov 20, 2023 | 5.516 | 5.568 | 5.516 | 5.554 | 12,009 | +0.03(+0.51%) |
Nov 17, 2023 | 5.525 | 5.563 | 5.505 | 5.525 | 26,761 | +0.03(+0.52%) |
Nov 16, 2023 | 5.450 | 5.516 | 5.431 | 5.497 | 22,522 | +0.07(+1.22%) |
Nov 15, 2023 | 5.403 | 5.440 | 5.403 | 5.431 | 66,537 | +0.05(+0.88%) |
Nov 14, 2023 | 5.431 | 5.502 | 5.289 | 5.384 | 397,510 | +0.02(+0.35%) |
Nov 13, 2023 | 5.374 | 5.440 | 5.352 | 5.365 | 34,496 | -0.05(-0.96%) |
Nov 10, 2023 | 5.412 | 5.417 | 5.375 | 5.417 | 14,563 | +0.04(+0.79%) |
Nov 09, 2023 | 5.473 | 5.480 | 5.374 | 5.374 | 9,041 | -0.12(-2.23%) |
Nov 08, 2023 | 5.503 | 5.511 | 5.497 | 5.497 | 4,703 | +0.03(+0.52%) |
Nov 07, 2023 | 5.506 | 5.516 | 5.421 | 5.469 | 25,823 | -0.02(-0.34%) |
Nov 06, 2023 | 5.506 | 5.544 | 5.393 | 5.488 | 42,850 | +0.00(+0.00%) |
Nov 03, 2023 | 5.497 | 5.572 | 5.459 | 5.488 | 36,644 | +0.08(+1.40%) |
Nov 02, 2023 | 5.233 | 5.421 | 5.233 | 5.412 | 99,671 | +0.16(+3.06%) |