Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.915 | 7.915 | 7.435 | 7.464 | 29,047 | -0.38(-4.83%) |
Jan 30, 2024 | 7.915 | 8.150 | 7.675 | 7.843 | 41,557 | -0.01(-0.18%) |
Jan 29, 2024 | 7.119 | 7.857 | 7.119 | 7.857 | 62,407 | +0.75(+10.53%) |
Jan 26, 2024 | 7.291 | 7.291 | 6.965 | 7.109 | 30,191 | -0.21(-2.88%) |
Jan 25, 2024 | 7.013 | 7.665 | 7.013 | 7.320 | 72,901 | +0.44(+6.42%) |
Jan 24, 2024 | 6.821 | 7.051 | 6.723 | 6.879 | 52,633 | +0.07(+0.99%) |
Jan 23, 2024 | 6.716 | 6.898 | 6.620 | 6.812 | 41,435 | +0.10(+1.43%) |
Jan 22, 2024 | 6.361 | 6.831 | 6.150 | 6.716 | 40,348 | +0.39(+6.22%) |
Jan 19, 2024 | 6.111 | 6.380 | 6.092 | 6.322 | 31,689 | +0.18(+2.97%) |
Jan 18, 2024 | 6.073 | 6.159 | 6.015 | 6.140 | 7,152 | +0.15(+2.56%) |
Jan 17, 2024 | 6.082 | 6.082 | 5.944 | 5.986 | 11,374 | -0.11(-1.73%) |
Jan 16, 2024 | 6.111 | 6.169 | 6.068 | 6.092 | 9,657 | +0.05(+0.79%) |
Jan 12, 2024 | 6.038 | 6.188 | 5.991 | 6.044 | 11,212 | +0.07(+1.12%) |
Jan 11, 2024 | 5.996 | 6.082 | 5.852 | 5.977 | 11,888 | -0.02(-0.32%) |
Jan 10, 2024 | 6.034 | 6.103 | 5.986 | 5.996 | 7,667 | -0.09(-1.54%) |
Jan 09, 2024 | 6.047 | 6.114 | 6.047 | 6.090 | 2,958 | +0.02(+0.28%) |
Jan 08, 2024 | 6.073 | 6.217 | 6.006 | 6.073 | 10,995 | +0.08(+1.28%) |
Jan 05, 2024 | 5.900 | 6.092 | 5.900 | 5.996 | 13,258 | -0.01(-0.16%) |
Jan 04, 2024 | 5.891 | 6.006 | 5.799 | 6.006 | 10,118 | +0.19(+3.23%) |
Jan 03, 2024 | 5.919 | 5.948 | 5.818 | 5.818 | 4,627 | -0.12(-2.04%) |
Jan 02, 2024 | 5.718 | 5.977 | 5.718 | 5.938 | 10,220 | +0.12(+2.15%) |
Dec 29, 2023 | 5.804 | 5.843 | 5.660 | 5.814 | 38,746 | +0.01(+0.25%) |
Dec 28, 2023 | 5.938 | 6.015 | 5.766 | 5.799 | 23,542 | -0.18(-2.97%) |
Dec 27, 2023 | 6.006 | 6.091 | 5.977 | 5.977 | 7,733 | -0.11(-1.73%) |
Dec 26, 2023 | 6.102 | 6.174 | 5.958 | 6.082 | 14,042 | +0.02(+0.31%) |
Dec 22, 2023 | 5.929 | 6.135 | 5.929 | 6.063 | 34,067 | +0.06(+0.96%) |
Dec 21, 2023 | 6.015 | 6.289 | 5.977 | 6.006 | 9,651 | -0.19(-3.10%) |
Dec 20, 2023 | 6.284 | 6.313 | 6.130 | 6.198 | 18,476 | -0.04(-0.62%) |
Dec 19, 2023 | 6.245 | 6.245 | 5.929 | 6.236 | 33,339 | +0.10(+1.56%) |
Dec 18, 2023 | 6.044 | 6.236 | 5.996 | 6.140 | 46,062 | +0.21(+3.56%) |
Dec 15, 2023 | 5.766 | 6.020 | 5.739 | 5.929 | 36,475 | +0.24(+4.22%) |
Dec 14, 2023 | 5.660 | 5.761 | 5.660 | 5.689 | 14,548 | +0.09(+1.54%) |
Dec 13, 2023 | 5.382 | 5.697 | 5.382 | 5.603 | 13,563 | +0.23(+4.29%) |
Dec 12, 2023 | 5.631 | 5.631 | 5.372 | 5.372 | 9,587 | -0.28(-5.03%) |
Dec 11, 2023 | 5.660 | 5.723 | 5.497 | 5.657 | 19,986 | -0.10(-1.72%) |
Dec 08, 2023 | 5.641 | 5.756 | 5.566 | 5.756 | 17,950 | +0.06(+1.10%) |
Dec 07, 2023 | 5.651 | 5.737 | 5.651 | 5.694 | 24,671 | +0.04(+0.76%) |
Dec 06, 2023 | 5.660 | 5.727 | 5.633 | 5.651 | 7,712 | +0.01(+0.17%) |
Dec 05, 2023 | 5.766 | 5.804 | 5.641 | 5.641 | 8,667 | -0.07(-1.18%) |
Dec 04, 2023 | 5.756 | 5.862 | 5.671 | 5.708 | 33,045 | +0.00(+0.00%) |
Dec 01, 2023 | 5.631 | 5.747 | 5.564 | 5.708 | 9,430 | +0.14(+2.59%) |
Nov 30, 2023 | 5.545 | 5.756 | 5.545 | 5.564 | 9,477 | -0.04(-0.68%) |
Nov 29, 2023 | 5.708 | 5.756 | 5.564 | 5.603 | 18,057 | -0.03(-0.47%) |
Nov 28, 2023 | 5.660 | 5.670 | 5.622 | 5.629 | 5,066 | +0.01(+0.13%) |
Nov 27, 2023 | 5.660 | 5.675 | 5.584 | 5.622 | 8,165 | -0.04(-0.68%) |
Nov 24, 2023 | 5.612 | 5.675 | 5.564 | 5.660 | 2,222 | +0.04(+0.68%) |
Nov 22, 2023 | 5.641 | 5.699 | 5.612 | 5.622 | 3,374 | -0.04(-0.68%) |
Nov 21, 2023 | 5.737 | 5.737 | 5.555 | 5.660 | 12,700 | -0.05(-0.84%) |
Nov 20, 2023 | 5.622 | 5.840 | 5.622 | 5.708 | 9,147 | -0.09(-1.49%) |
Nov 17, 2023 | 5.843 | 5.881 | 5.612 | 5.795 | 9,766 | +0.07(+1.17%) |
Nov 16, 2023 | 5.804 | 5.870 | 5.697 | 5.727 | 9,913 | -0.09(-1.49%) |
Nov 15, 2023 | 5.862 | 5.986 | 5.804 | 5.814 | 11,802 | -0.07(-1.14%) |
Nov 14, 2023 | 5.775 | 6.061 | 5.775 | 5.881 | 28,098 | -0.09(-1.59%) |
Nov 13, 2023 | 6.193 | 6.193 | 5.864 | 5.976 | 9,274 | -0.06(-0.95%) |
Nov 10, 2023 | 6.052 | 6.071 | 5.780 | 6.033 | 20,040 | +0.10(+1.74%) |
Nov 09, 2023 | 5.967 | 6.089 | 5.902 | 5.930 | 4,811 | -0.04(-0.63%) |
Nov 08, 2023 | 6.024 | 6.033 | 5.963 | 5.967 | 5,581 | -0.03(-0.47%) |
Nov 07, 2023 | 5.977 | 6.063 | 5.930 | 5.996 | 6,282 | +0.07(+1.11%) |
Nov 06, 2023 | 6.052 | 6.071 | 5.780 | 5.930 | 20,840 | -0.09(-1.56%) |
Nov 03, 2023 | 5.827 | 6.099 | 5.827 | 6.024 | 11,364 | +0.11(+1.90%) |
Nov 02, 2023 | 5.911 | 5.911 | 5.714 | 5.911 | 17,636 | +0.23(+4.13%) |