Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.236 | 6.236 | 5.878 | 5.898 | 312,713 | -0.28(-4.52%) |
Jan 30, 2024 | 6.386 | 6.386 | 6.077 | 6.177 | 277,435 | -0.23(-3.58%) |
Jan 29, 2024 | 6.207 | 6.426 | 6.057 | 6.406 | 238,160 | +0.24(+3.88%) |
Jan 26, 2024 | 6.256 | 6.356 | 6.127 | 6.167 | 161,698 | -0.01(-0.16%) |
Jan 25, 2024 | 6.466 | 6.466 | 6.077 | 6.177 | 206,944 | -0.19(-2.97%) |
Jan 24, 2024 | 6.446 | 6.575 | 6.311 | 6.366 | 258,563 | +0.04(+0.63%) |
Jan 23, 2024 | 6.356 | 6.635 | 6.296 | 6.326 | 274,660 | +0.02(+0.32%) |
Jan 22, 2024 | 5.898 | 6.316 | 5.888 | 6.306 | 225,255 | +0.45(+7.65%) |
Jan 19, 2024 | 5.758 | 5.878 | 5.609 | 5.858 | 141,201 | +0.15(+2.62%) |
Jan 18, 2024 | 5.718 | 5.728 | 5.569 | 5.708 | 189,570 | +0.06(+1.06%) |
Jan 17, 2024 | 5.669 | 5.718 | 5.569 | 5.649 | 173,066 | -0.09(-1.56%) |
Jan 16, 2024 | 5.788 | 5.823 | 5.599 | 5.738 | 234,194 | -0.12(-2.04%) |
Jan 12, 2024 | 5.928 | 5.977 | 5.820 | 5.858 | 155,426 | +0.06(+1.03%) |
Jan 11, 2024 | 5.928 | 5.928 | 5.689 | 5.798 | 244,054 | -0.14(-2.35%) |
Jan 10, 2024 | 5.977 | 6.027 | 5.824 | 5.938 | 166,300 | -0.05(-0.83%) |
Jan 09, 2024 | 6.057 | 6.087 | 5.898 | 5.987 | 199,946 | -0.09(-1.48%) |
Jan 08, 2024 | 6.197 | 6.326 | 6.037 | 6.077 | 193,487 | -0.08(-1.29%) |
Jan 05, 2024 | 6.227 | 6.356 | 6.137 | 6.157 | 316,785 | -0.12(-1.90%) |
Jan 04, 2024 | 5.798 | 6.406 | 5.728 | 6.276 | 580,205 | +0.18(+2.94%) |
Jan 03, 2024 | 6.157 | 6.476 | 6.077 | 6.097 | 340,405 | -0.44(-6.71%) |
Jan 02, 2024 | 6.894 | 7.153 | 6.496 | 6.535 | 676,013 | -0.33(-4.86%) |
Dec 29, 2023 | 6.436 | 6.994 | 6.326 | 6.869 | 1,992,337 | +0.44(+6.90%) |
Dec 28, 2023 | 6.695 | 6.735 | 6.296 | 6.426 | 375,280 | -0.33(-4.87%) |
Dec 27, 2023 | 6.715 | 6.764 | 6.560 | 6.755 | 340,924 | +0.07(+1.04%) |
Dec 26, 2023 | 6.595 | 6.834 | 6.595 | 6.685 | 271,831 | +0.20(+3.07%) |
Dec 22, 2023 | 6.426 | 6.555 | 6.396 | 6.486 | 219,646 | +0.06(+0.93%) |
Dec 21, 2023 | 6.386 | 6.555 | 6.346 | 6.426 | 271,799 | +0.06(+0.94%) |
Dec 20, 2023 | 6.555 | 6.814 | 6.356 | 6.366 | 590,564 | -0.09(-1.39%) |
Dec 19, 2023 | 6.366 | 6.665 | 6.346 | 6.456 | 584,281 | +0.08(+1.25%) |
Dec 18, 2023 | 6.077 | 6.406 | 5.928 | 6.376 | 414,964 | +0.32(+5.26%) |
Dec 15, 2023 | 6.117 | 6.117 | 5.898 | 6.057 | 527,770 | +0.01(+0.16%) |
Dec 14, 2023 | 5.898 | 6.187 | 5.838 | 6.047 | 1,063,766 | +0.21(+3.58%) |
Dec 13, 2023 | 5.748 | 5.868 | 5.529 | 5.838 | 707,497 | +0.23(+4.18%) |
Dec 12, 2023 | 5.738 | 5.738 | 5.549 | 5.604 | 214,658 | -0.15(-2.68%) |
Dec 11, 2023 | 6.077 | 6.087 | 5.689 | 5.758 | 272,586 | -0.28(-4.62%) |
Dec 08, 2023 | 5.977 | 6.117 | 5.928 | 6.037 | 184,834 | -0.02(-0.33%) |
Dec 07, 2023 | 6.177 | 6.177 | 6.027 | 6.057 | 191,039 | -0.16(-2.56%) |
Dec 06, 2023 | 6.057 | 6.306 | 6.047 | 6.217 | 361,421 | +0.24(+4.00%) |
Dec 05, 2023 | 6.266 | 6.266 | 5.928 | 5.977 | 213,874 | -0.27(-4.31%) |
Dec 04, 2023 | 6.246 | 6.545 | 6.097 | 6.246 | 377,134 | +0.00(+0.00%) |
Dec 01, 2023 | 5.659 | 6.261 | 5.609 | 6.246 | 473,419 | +0.58(+10.19%) |
Nov 30, 2023 | 5.410 | 5.768 | 5.332 | 5.669 | 909,872 | +0.25(+4.60%) |
Nov 29, 2023 | 5.320 | 5.499 | 5.315 | 5.420 | 201,922 | +0.13(+2.45%) |
Nov 28, 2023 | 5.300 | 5.370 | 5.131 | 5.290 | 305,759 | -0.01(-0.19%) |
Nov 27, 2023 | 5.320 | 5.350 | 5.190 | 5.300 | 219,931 | -0.05(-0.93%) |
Nov 24, 2023 | 5.200 | 5.420 | 5.190 | 5.350 | 124,903 | +0.14(+2.78%) |
Nov 22, 2023 | 5.190 | 5.305 | 4.971 | 5.205 | 214,809 | +0.04(+0.87%) |
Nov 21, 2023 | 5.161 | 5.380 | 5.031 | 5.161 | 652,459 | -0.04(-0.77%) |
Nov 20, 2023 | 5.230 | 5.430 | 5.141 | 5.200 | 514,071 | +0.01(+0.19%) |
Nov 17, 2023 | 5.061 | 5.220 | 4.966 | 5.190 | 1,061,091 | +0.21(+4.20%) |
Nov 16, 2023 | 5.011 | 5.051 | 4.882 | 4.981 | 756,943 | -0.08(-1.57%) |
Nov 15, 2023 | 5.101 | 5.250 | 5.031 | 5.061 | 446,310 | -0.03(-0.59%) |
Nov 14, 2023 | 5.210 | 5.280 | 4.931 | 5.091 | 649,793 | +0.14(+2.82%) |
Nov 13, 2023 | 4.941 | 5.058 | 4.882 | 4.951 | 279,282 | -0.00(-0.10%) |
Nov 10, 2023 | 4.956 | 4.996 | 4.728 | 4.956 | 354,051 | +0.08(+1.63%) |
Nov 09, 2023 | 5.055 | 5.085 | 4.758 | 4.877 | 495,397 | -0.20(-3.91%) |
Nov 08, 2023 | 5.670 | 5.829 | 5.065 | 5.075 | 692,123 | -0.67(-11.72%) |
Nov 07, 2023 | 5.799 | 6.027 | 5.650 | 5.749 | 286,514 | -0.03(-0.51%) |
Nov 06, 2023 | 6.037 | 6.037 | 5.769 | 5.779 | 161,676 | -0.25(-4.11%) |
Nov 03, 2023 | 5.948 | 6.057 | 5.690 | 6.027 | 458,547 | +0.27(+4.65%) |
Nov 02, 2023 | 5.829 | 5.878 | 5.625 | 5.759 | 296,678 | +0.05(+0.87%) |