Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.765 | 6.951 | 6.618 | 6.951 | 10,228 | +0.16(+2.35%) |
Jan 30, 2024 | 6.574 | 6.791 | 6.574 | 6.791 | 8,350 | +0.12(+1.87%) |
Jan 29, 2024 | 6.618 | 6.960 | 6.618 | 6.667 | 5,568 | +0.16(+2.47%) |
Jan 26, 2024 | 6.506 | 6.506 | 6.506 | 6.506 | 622 | -0.16(-2.34%) |
Jan 25, 2024 | 6.618 | 6.661 | 6.618 | 6.661 | 6,694 | +0.04(+0.66%) |
Jan 24, 2024 | 6.490 | 6.639 | 6.471 | 6.618 | 4,919 | +0.13(+1.96%) |
Jan 23, 2024 | 6.618 | 6.735 | 6.422 | 6.490 | 11,881 | +0.07(+1.07%) |
Jan 22, 2024 | 6.706 | 6.814 | 6.422 | 6.422 | 4,474 | -0.17(-2.60%) |
Jan 19, 2024 | 6.216 | 6.593 | 6.216 | 6.593 | 3,863 | -0.06(-0.88%) |
Jan 18, 2024 | 6.637 | 6.715 | 6.473 | 6.652 | 29,794 | +0.32(+5.11%) |
Jan 17, 2024 | 6.183 | 6.613 | 6.183 | 6.328 | 28,491 | -0.09(-1.35%) |
Jan 16, 2024 | 6.454 | 6.918 | 6.162 | 6.415 | 32,081 | +0.01(+0.15%) |
Jan 12, 2024 | 6.125 | 6.435 | 6.125 | 6.406 | 2,847 | +0.31(+5.07%) |
Jan 11, 2024 | 6.067 | 6.106 | 5.990 | 6.096 | 7,542 | +0.11(+1.77%) |
Jan 10, 2024 | 5.971 | 6.096 | 5.971 | 5.990 | 21,554 | +0.00(+0.00%) |
Jan 09, 2024 | 5.913 | 6.174 | 5.913 | 5.990 | 11,489 | +0.10(+1.64%) |
Jan 08, 2024 | 5.942 | 5.980 | 5.894 | 5.894 | 5,925 | -0.06(-0.97%) |
Jan 05, 2024 | 5.922 | 5.982 | 5.922 | 5.952 | 3,186 | +0.17(+2.90%) |
Jan 04, 2024 | 5.952 | 5.961 | 5.784 | 5.784 | 1,312 | +0.08(+1.46%) |
Jan 03, 2024 | 5.797 | 5.797 | 5.700 | 5.700 | 17,828 | +0.00(+0.00%) |
Jan 02, 2024 | 5.797 | 5.816 | 5.700 | 5.700 | 13,953 | -0.10(-1.67%) |
Dec 29, 2023 | 5.662 | 5.797 | 5.662 | 5.797 | 22,771 | -0.02(-0.35%) |
Dec 28, 2023 | 6.013 | 6.013 | 5.817 | 5.817 | 4,021 | +0.17(+2.92%) |
Dec 27, 2023 | 5.700 | 5.864 | 5.652 | 5.652 | 2,625 | -0.03(-0.60%) |
Dec 26, 2023 | 5.686 | 5.686 | 5.686 | 5.686 | 120 | -0.07(-1.26%) |
Dec 22, 2023 | 5.768 | 5.807 | 5.758 | 5.758 | 1,928 | +0.02(+0.40%) |
Dec 21, 2023 | 5.760 | 5.775 | 5.686 | 5.736 | 2,013 | -0.03(-0.56%) |
Dec 20, 2023 | 5.623 | 5.768 | 5.604 | 5.768 | 1,174 | +0.16(+2.93%) |
Dec 19, 2023 | 5.401 | 5.604 | 5.318 | 5.604 | 3,327 | +0.20(+3.76%) |
Dec 18, 2023 | 5.391 | 5.410 | 5.391 | 5.401 | 9,804 | +0.11(+2.01%) |
Dec 15, 2023 | 5.410 | 5.459 | 5.295 | 5.295 | 1,752 | -0.14(-2.57%) |
Dec 14, 2023 | 5.121 | 5.434 | 5.092 | 5.434 | 10,647 | +0.48(+9.64%) |
Dec 13, 2023 | 5.121 | 5.217 | 4.956 | 4.956 | 11,251 | -0.16(-3.21%) |
Dec 12, 2023 | 5.053 | 5.148 | 5.053 | 5.121 | 671 | +0.02(+0.38%) |
Dec 11, 2023 | 5.179 | 5.217 | 5.014 | 5.101 | 8,775 | -0.12(-2.22%) |
Dec 08, 2023 | 5.314 | 5.324 | 5.217 | 5.217 | 2,784 | -0.14(-2.70%) |
Dec 07, 2023 | 5.427 | 5.427 | 5.352 | 5.362 | 1,891 | +0.14(+2.78%) |
Dec 06, 2023 | 5.265 | 5.265 | 5.217 | 5.217 | 3,093 | -0.05(-0.92%) |
Dec 05, 2023 | 5.381 | 5.437 | 5.217 | 5.266 | 3,557 | +0.14(+2.64%) |
Dec 04, 2023 | 5.272 | 5.272 | 5.130 | 5.130 | 1,205 | -0.22(-4.15%) |
Dec 01, 2023 | 5.121 | 5.352 | 5.121 | 5.352 | 1,081 | +0.10(+1.84%) |
Nov 30, 2023 | 4.869 | 5.327 | 4.869 | 5.256 | 2,662 | +0.01(+0.18%) |
Nov 29, 2023 | 5.246 | 5.314 | 4.879 | 5.246 | 3,707 | +0.35(+7.10%) |
Nov 28, 2023 | 5.198 | 5.198 | 4.879 | 4.898 | 3,888 | -0.19(-3.80%) |
Nov 27, 2023 | 5.150 | 5.150 | 5.072 | 5.092 | 3,034 | -0.02(-0.38%) |
Nov 22, 2023 | 5.111 | 317 | -0.06(-1.12%) | |||
Nov 21, 2023 | 5.150 | 5.169 | 5.150 | 5.169 | 4,828 | +0.05(+0.94%) |
Nov 20, 2023 | 5.082 | 5.145 | 5.072 | 5.121 | 10,945 | +0.19(+3.92%) |
Nov 17, 2023 | 5.150 | 5.150 | 4.927 | 4.927 | 2,753 | -0.18(-3.59%) |
Nov 16, 2023 | 5.150 | 5.150 | 5.111 | 5.111 | 4,079 | +0.08(+1.53%) |
Nov 15, 2023 | 5.227 | 5.266 | 5.024 | 5.034 | 17,857 | -0.47(-8.49%) |
Nov 14, 2023 | 5.386 | 5.555 | 5.386 | 5.501 | 2,667 | +0.09(+1.63%) |
Nov 13, 2023 | 5.507 | 5.507 | 5.363 | 5.412 | 4,612 | +0.04(+0.77%) |
Nov 09, 2023 | 5.371 | 155 | -0.17(-3.11%) | |||
Nov 08, 2023 | 5.515 | 5.543 | 5.515 | 5.543 | 1,391 | +0.20(+3.66%) |
Nov 07, 2023 | 5.363 | 5.555 | 5.270 | 5.348 | 17,930 | +0.01(+0.27%) |
Nov 06, 2023 | 5.273 | 5.555 | 5.064 | 5.333 | 9,913 | +0.45(+9.31%) |
Nov 03, 2023 | 4.927 | 4.927 | 4.865 | 4.879 | 1,511 | +0.05(+1.00%) |
Nov 02, 2023 | 5.005 | 5.014 | 4.831 | 4.831 | 2,354 | -0.04(-0.89%) |