Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.496 | 6.723 | 6.250 | 6.723 | 8,931,012 | +0.19(+2.86%) |
Jan 30, 2024 | 6.339 | 6.640 | 6.329 | 6.536 | 5,497,734 | +0.12(+1.84%) |
Jan 29, 2024 | 6.457 | 6.703 | 6.398 | 6.417 | 5,738,221 | -0.17(-2.54%) |
Jan 26, 2024 | 6.516 | 6.639 | 6.427 | 6.585 | 5,883,614 | +0.10(+1.52%) |
Jan 25, 2024 | 6.565 | 6.654 | 6.467 | 6.486 | 6,948,127 | -0.28(-4.08%) |
Jan 24, 2024 | 6.319 | 6.836 | 6.221 | 6.762 | 10,845,157 | +0.26(+3.93%) |
Jan 23, 2024 | 6.742 | 6.791 | 6.496 | 6.506 | 7,238,592 | -0.31(-4.48%) |
Jan 22, 2024 | 6.851 | 6.929 | 6.661 | 6.811 | 5,977,266 | +0.10(+1.47%) |
Jan 19, 2024 | 6.644 | 6.929 | 6.634 | 6.713 | 7,035,327 | -0.03(-0.44%) |
Jan 18, 2024 | 6.634 | 6.860 | 6.634 | 6.742 | 6,530,871 | -0.03(-0.44%) |
Jan 17, 2024 | 6.634 | 6.875 | 6.624 | 6.772 | 11,318,831 | +0.37(+5.85%) |
Jan 16, 2024 | 6.083 | 6.427 | 6.072 | 6.398 | 9,742,288 | +0.54(+9.24%) |
Jan 12, 2024 | 5.906 | 5.925 | 5.640 | 5.856 | 7,812,050 | -0.42(-6.74%) |
Jan 11, 2024 | 6.171 | 6.476 | 6.093 | 6.280 | 11,188,669 | +0.12(+1.92%) |
Jan 10, 2024 | 6.181 | 6.309 | 6.093 | 6.162 | 13,703,992 | -0.04(-0.63%) |
Jan 09, 2024 | 5.965 | 6.240 | 5.965 | 6.201 | 10,957,322 | +0.18(+2.94%) |
Jan 08, 2024 | 6.162 | 6.196 | 5.935 | 6.024 | 10,310,218 | +0.03(+0.49%) |
Jan 05, 2024 | 5.925 | 6.063 | 5.679 | 5.994 | 11,683,938 | +0.03(+0.50%) |
Jan 04, 2024 | 5.925 | 6.063 | 5.847 | 5.965 | 10,895,649 | +0.03(+0.50%) |
Jan 03, 2024 | 5.876 | 6.034 | 5.797 | 5.935 | 16,776,244 | +0.33(+5.98%) |
Jan 02, 2024 | 5.394 | 5.630 | 5.315 | 5.600 | 9,670,393 | +0.19(+3.45%) |
Dec 29, 2023 | 5.384 | 5.492 | 5.330 | 5.413 | 10,106,349 | +0.10(+1.85%) |
Dec 28, 2023 | 5.099 | 5.325 | 5.024 | 5.315 | 10,234,500 | +0.31(+6.09%) |
Dec 27, 2023 | 5.079 | 5.108 | 4.941 | 5.010 | 5,237,679 | -0.11(-2.12%) |
Dec 26, 2023 | 5.059 | 5.207 | 5.039 | 5.118 | 2,932,148 | -0.03(-0.57%) |
Dec 22, 2023 | 5.020 | 5.172 | 4.892 | 5.148 | 6,324,043 | -0.06(-1.13%) |
Dec 21, 2023 | 5.315 | 5.320 | 5.177 | 5.207 | 5,636,815 | -0.29(-5.29%) |
Dec 20, 2023 | 5.214 | 5.503 | 5.174 | 5.498 | 7,022,351 | +0.31(+6.05%) |
Dec 19, 2023 | 5.517 | 5.557 | 5.145 | 5.184 | 7,605,609 | -0.40(-7.19%) |
Dec 18, 2023 | 5.566 | 5.686 | 5.508 | 5.586 | 4,107,017 | -0.04(-0.70%) |
Dec 15, 2023 | 5.586 | 5.655 | 5.451 | 5.625 | 7,216,125 | +0.13(+2.41%) |
Dec 14, 2023 | 5.459 | 5.606 | 5.253 | 5.493 | 6,973,950 | -0.12(-2.18%) |
Dec 13, 2023 | 6.537 | 6.600 | 5.596 | 5.615 | 8,025,482 | -0.91(-13.96%) |
Dec 12, 2023 | 6.174 | 6.586 | 6.164 | 6.527 | 7,462,995 | +0.32(+5.21%) |
Dec 11, 2023 | 6.223 | 6.346 | 6.184 | 6.203 | 5,702,268 | +0.14(+2.26%) |
Dec 08, 2023 | 6.086 | 6.194 | 5.885 | 6.066 | 8,323,727 | +0.23(+3.86%) |
Dec 07, 2023 | 5.694 | 5.949 | 5.694 | 5.841 | 7,389,746 | +0.06(+1.02%) |
Dec 06, 2023 | 5.596 | 5.782 | 5.537 | 5.782 | 16,097,562 | +0.03(+0.51%) |
Dec 05, 2023 | 5.625 | 5.851 | 5.566 | 5.753 | 10,363,337 | +0.24(+4.26%) |
Dec 04, 2023 | 5.439 | 5.591 | 5.375 | 5.517 | 9,479,834 | +0.31(+6.03%) |
Dec 01, 2023 | 5.488 | 5.537 | 5.199 | 5.204 | 8,273,866 | -0.25(-4.67%) |
Nov 30, 2023 | 5.576 | 5.674 | 5.449 | 5.459 | 6,686,375 | -0.07(-1.24%) |
Nov 29, 2023 | 5.576 | 5.620 | 5.468 | 5.527 | 10,587,435 | -0.02(-0.35%) |
Nov 28, 2023 | 5.929 | 5.988 | 5.532 | 5.547 | 11,727,138 | -0.52(-8.56%) |
Nov 27, 2023 | 6.174 | 6.265 | 6.007 | 6.066 | 7,499,980 | -0.25(-4.03%) |
Nov 24, 2023 | 6.458 | 6.488 | 6.252 | 6.321 | 4,376,721 | -0.18(-2.79%) |
Nov 22, 2023 | 6.439 | 6.581 | 6.375 | 6.502 | 4,872,146 | +0.04(+0.68%) |
Nov 21, 2023 | 6.625 | 6.625 | 6.262 | 6.458 | 10,038,162 | -0.29(-4.35%) |
Nov 20, 2023 | 6.958 | 7.056 | 6.752 | 6.752 | 5,534,124 | -0.05(-0.72%) |
Nov 17, 2023 | 6.682 | 6.849 | 6.605 | 6.801 | 6,451,790 | +0.04(+0.58%) |
Nov 16, 2023 | 6.889 | 6.940 | 6.517 | 6.762 | 8,040,091 | -0.21(-2.95%) |
Nov 15, 2023 | 6.889 | 7.076 | 6.811 | 6.968 | 5,712,795 | +0.10(+1.43%) |
Nov 14, 2023 | 7.213 | 7.281 | 6.751 | 6.870 | 6,586,723 | -0.86(-11.15%) |
Nov 13, 2023 | 7.664 | 7.732 | 7.458 | 7.732 | 3,931,401 | +0.15(+1.94%) |
Nov 10, 2023 | 7.468 | 7.703 | 7.407 | 7.585 | 6,603,206 | +0.25(+3.48%) |
Nov 09, 2023 | 7.262 | 7.409 | 6.889 | 7.330 | 9,898,236 | +0.01(+0.13%) |
Nov 08, 2023 | 6.987 | 7.389 | 6.958 | 7.321 | 14,293,248 | +0.39(+5.66%) |
Nov 07, 2023 | 6.870 | 7.174 | 6.801 | 6.929 | 10,368,075 | +0.25(+3.82%) |
Nov 06, 2023 | 6.595 | 6.689 | 6.468 | 6.674 | 5,694,952 | +0.15(+2.25%) |
Nov 03, 2023 | 7.164 | 7.174 | 6.370 | 6.527 | 16,226,967 | -0.76(-10.48%) |
Nov 02, 2023 | 7.203 | 7.512 | 7.192 | 7.291 | 11,076,779 | -0.09(-1.20%) |