Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.190 | 5.260 | 5.170 | 5.214 | 67,960 | +0.02(+0.46%) |
Jan 30, 2024 | 5.200 | 5.220 | 5.170 | 5.190 | 23,722 | +0.00(+0.00%) |
Jan 29, 2024 | 5.200 | 5.260 | 5.150 | 5.190 | 63,391 | +0.02(+0.39%) |
Jan 26, 2024 | 5.100 | 5.230 | 5.100 | 5.170 | 81,286 | +0.04(+0.78%) |
Jan 25, 2024 | 5.160 | 5.240 | 5.090 | 5.130 | 61,878 | -0.06(-1.16%) |
Jan 24, 2024 | 5.260 | 5.310 | 5.100 | 5.190 | 63,802 | -0.11(-2.08%) |
Jan 23, 2024 | 5.370 | 5.370 | 5.180 | 5.300 | 60,563 | -0.13(-2.39%) |
Jan 22, 2024 | 5.380 | 5.470 | 5.260 | 5.430 | 84,425 | +0.11(+2.07%) |
Jan 19, 2024 | 5.210 | 5.420 | 5.210 | 5.320 | 90,232 | +0.08(+1.53%) |
Jan 18, 2024 | 4.970 | 5.242 | 4.964 | 5.240 | 131,275 | +0.31(+6.29%) |
Jan 17, 2024 | 5.070 | 5.110 | 4.730 | 4.930 | 222,612 | -0.19(-3.71%) |
Jan 16, 2024 | 5.270 | 5.320 | 5.060 | 5.120 | 136,614 | -0.07(-1.35%) |
Jan 12, 2024 | 5.350 | 5.470 | 5.120 | 5.190 | 170,724 | -0.11(-2.08%) |
Jan 11, 2024 | 5.200 | 5.501 | 5.200 | 5.300 | 273,238 | +0.20(+3.92%) |
Jan 10, 2024 | 5.320 | 5.460 | 5.000 | 5.100 | 301,405 | -0.14(-2.67%) |
Jan 09, 2024 | 5.600 | 5.660 | 5.160 | 5.240 | 350,693 | -0.42(-7.42%) |
Jan 08, 2024 | 6.160 | 6.230 | 5.550 | 5.660 | 298,981 | -0.47(-7.67%) |
Jan 05, 2024 | 6.130 | 6.191 | 6.095 | 6.130 | 11,722 | -0.05(-0.81%) |
Jan 04, 2024 | 6.020 | 6.180 | 6.017 | 6.180 | 39,183 | +0.15(+2.49%) |
Jan 03, 2024 | 6.160 | 6.243 | 6.010 | 6.030 | 51,194 | -0.13(-2.11%) |
Jan 02, 2024 | 6.400 | 6.472 | 6.080 | 6.160 | 60,993 | -0.30(-4.64%) |
Dec 29, 2023 | 6.580 | 6.580 | 6.000 | 6.460 | 150,952 | -0.12(-1.82%) |
Dec 28, 2023 | 6.470 | 6.580 | 6.470 | 6.580 | 15,895 | -0.04(-0.60%) |
Dec 27, 2023 | 6.570 | 6.630 | 6.570 | 6.620 | 22,360 | -0.01(-0.15%) |
Dec 26, 2023 | 6.530 | 6.630 | 6.460 | 6.630 | 36,530 | +0.14(+2.16%) |
Dec 22, 2023 | 6.420 | 6.540 | 6.385 | 6.490 | 36,854 | +0.09(+1.41%) |
Dec 21, 2023 | 6.400 | 6.450 | 6.335 | 6.400 | 24,982 | +0.01(+0.16%) |
Dec 20, 2023 | 6.330 | 6.390 | 6.259 | 6.390 | 30,785 | +0.08(+1.27%) |
Dec 19, 2023 | 6.200 | 6.310 | 6.110 | 6.310 | 29,648 | +0.21(+3.44%) |
Dec 18, 2023 | 6.250 | 6.316 | 6.024 | 6.100 | 51,595 | -0.12(-1.93%) |
Dec 15, 2023 | 6.250 | 6.300 | 6.210 | 6.220 | 21,711 | -0.01(-0.16%) |
Dec 14, 2023 | 6.310 | 6.390 | 6.160 | 6.230 | 43,835 | -0.08(-1.27%) |
Dec 13, 2023 | 6.340 | 6.380 | 6.300 | 6.310 | 19,799 | -0.07(-1.10%) |
Dec 12, 2023 | 6.400 | 6.400 | 6.324 | 6.380 | 12,528 | -0.02(-0.31%) |
Dec 11, 2023 | 6.390 | 6.400 | 6.200 | 6.400 | 27,675 | +0.01(+0.16%) |
Dec 08, 2023 | 6.280 | 6.390 | 6.273 | 6.390 | 49,466 | +0.06(+0.95%) |
Dec 07, 2023 | 6.190 | 6.340 | 6.126 | 6.330 | 53,217 | -0.07(-1.09%) |
Dec 06, 2023 | 6.200 | 6.400 | 6.150 | 6.400 | 53,648 | +0.16(+2.56%) |
Dec 05, 2023 | 6.200 | 6.285 | 6.140 | 6.240 | 63,667 | +0.07(+1.13%) |
Dec 04, 2023 | 6.070 | 6.180 | 6.070 | 6.170 | 39,237 | +0.07(+1.15%) |
Dec 01, 2023 | 6.160 | 6.240 | 6.100 | 6.100 | 47,860 | +0.00(+0.00%) |
Nov 30, 2023 | 6.310 | 6.310 | 6.080 | 6.100 | 26,108 | +0.01(+0.16%) |
Nov 29, 2023 | 6.320 | 6.360 | 6.090 | 6.090 | 25,416 | -0.23(-3.64%) |
Nov 28, 2023 | 6.320 | 6.420 | 6.300 | 6.320 | 49,953 | +0.02(+0.32%) |
Nov 27, 2023 | 6.250 | 6.310 | 6.250 | 6.300 | 13,614 | +0.03(+0.48%) |
Nov 24, 2023 | 6.310 | 6.310 | 6.178 | 6.270 | 49,976 | +0.19(+3.12%) |
Nov 22, 2023 | 6.140 | 6.190 | 6.080 | 6.080 | 13,511 | -0.10(-1.62%) |
Nov 21, 2023 | 6.250 | 6.300 | 6.090 | 6.180 | 60,741 | -0.07(-1.12%) |
Nov 20, 2023 | 6.080 | 6.350 | 6.061 | 6.250 | 61,122 | +0.06(+0.97%) |
Nov 17, 2023 | 6.000 | 6.200 | 6.000 | 6.190 | 58,539 | +0.22(+3.69%) |
Nov 16, 2023 | 5.910 | 5.970 | 5.890 | 5.970 | 56,242 | +0.08(+1.36%) |
Nov 15, 2023 | 5.930 | 5.930 | 5.890 | 5.890 | 19,104 | -0.02(-0.34%) |
Nov 14, 2023 | 5.910 | 5.940 | 5.900 | 5.910 | 29,558 | +0.03(+0.51%) |
Nov 13, 2023 | 5.870 | 5.940 | 5.860 | 5.880 | 28,353 | +0.02(+0.34%) |
Nov 10, 2023 | 6.090 | 6.090 | 5.860 | 5.860 | 47,535 | -0.18(-2.98%) |
Nov 09, 2023 | 5.990 | 6.100 | 5.990 | 6.040 | 22,016 | +0.04(+0.67%) |
Nov 08, 2023 | 6.020 | 6.110 | 6.000 | 6.000 | 10,361 | -0.03(-0.50%) |
Nov 07, 2023 | 6.030 | 6.120 | 6.000 | 6.030 | 28,016 | -0.06(-0.99%) |
Nov 06, 2023 | 6.030 | 6.200 | 6.000 | 6.090 | 63,226 | +0.09(+1.50%) |
Nov 03, 2023 | 6.050 | 6.100 | 6.000 | 6.000 | 45,247 | -0.04(-0.66%) |
Nov 02, 2023 | 6.100 | 6.120 | 6.040 | 6.040 | 50,270 | -0.01(-0.17%) |