Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.570 | 5.745 | 5.430 | 5.440 | 449,633 | -0.13(-2.33%) |
Jan 30, 2024 | 5.790 | 5.830 | 5.530 | 5.570 | 441,061 | -0.33(-5.59%) |
Jan 29, 2024 | 5.690 | 5.910 | 5.545 | 5.900 | 424,973 | +0.19(+3.33%) |
Jan 26, 2024 | 5.830 | 5.940 | 5.655 | 5.710 | 386,589 | -0.03(-0.52%) |
Jan 25, 2024 | 5.540 | 5.768 | 5.505 | 5.740 | 562,100 | +0.25(+4.55%) |
Jan 24, 2024 | 5.820 | 5.840 | 5.480 | 5.490 | 454,674 | -0.15(-2.66%) |
Jan 23, 2024 | 5.540 | 5.770 | 5.515 | 5.640 | 529,858 | +0.11(+1.99%) |
Jan 22, 2024 | 5.320 | 5.679 | 5.320 | 5.530 | 654,182 | +0.17(+3.17%) |
Jan 19, 2024 | 5.760 | 5.760 | 5.260 | 5.360 | 1,110,388 | -0.39(-6.78%) |
Jan 18, 2024 | 5.720 | 5.790 | 5.590 | 5.750 | 575,695 | +0.16(+2.86%) |
Jan 17, 2024 | 5.450 | 5.600 | 5.370 | 5.590 | 972,570 | +0.06(+1.08%) |
Jan 16, 2024 | 5.610 | 5.610 | 5.410 | 5.530 | 608,444 | -0.19(-3.32%) |
Jan 12, 2024 | 5.740 | 5.980 | 5.655 | 5.720 | 637,379 | -0.04(-0.69%) |
Jan 11, 2024 | 6.100 | 6.100 | 5.670 | 5.760 | 826,539 | -0.38(-6.11%) |
Jan 10, 2024 | 6.220 | 6.270 | 6.050 | 6.135 | 482,854 | -0.08(-1.37%) |
Jan 09, 2024 | 6.280 | 6.422 | 6.210 | 6.220 | 397,742 | -0.18(-2.81%) |
Jan 08, 2024 | 6.120 | 6.430 | 6.090 | 6.400 | 482,884 | +0.21(+3.39%) |
Jan 05, 2024 | 6.150 | 6.303 | 6.060 | 6.190 | 446,302 | -0.03(-0.48%) |
Jan 04, 2024 | 6.160 | 6.275 | 6.039 | 6.220 | 612,097 | +0.09(+1.47%) |
Jan 03, 2024 | 6.350 | 6.350 | 6.100 | 6.130 | 647,421 | -0.33(-5.11%) |
Jan 02, 2024 | 6.330 | 6.989 | 6.220 | 6.460 | 940,992 | +0.09(+1.41%) |
Dec 29, 2023 | 6.580 | 6.595 | 6.340 | 6.370 | 784,179 | -0.26(-3.92%) |
Dec 28, 2023 | 6.540 | 6.700 | 6.475 | 6.630 | 698,726 | +0.08(+1.22%) |
Dec 27, 2023 | 6.660 | 6.800 | 6.460 | 6.550 | 727,824 | -0.12(-1.80%) |
Dec 26, 2023 | 6.740 | 6.745 | 6.540 | 6.670 | 693,624 | -0.04(-0.60%) |
Dec 22, 2023 | 6.880 | 7.050 | 6.650 | 6.710 | 959,675 | -0.19(-2.75%) |
Dec 21, 2023 | 6.700 | 6.900 | 6.650 | 6.900 | 568,139 | +0.33(+5.02%) |
Dec 20, 2023 | 6.980 | 7.330 | 6.550 | 6.570 | 1,156,069 | -0.41(-5.87%) |
Dec 19, 2023 | 6.660 | 7.119 | 6.660 | 6.980 | 941,399 | +0.36(+5.44%) |
Dec 18, 2023 | 6.690 | 6.970 | 6.600 | 6.620 | 642,315 | -0.17(-2.50%) |
Dec 15, 2023 | 6.920 | 6.920 | 6.540 | 6.790 | 819,213 | -0.04(-0.59%) |
Dec 14, 2023 | 6.800 | 7.130 | 6.705 | 6.830 | 1,293,773 | +0.06(+0.89%) |
Dec 13, 2023 | 6.190 | 6.775 | 6.000 | 6.770 | 1,060,527 | +0.55(+8.84%) |
Dec 12, 2023 | 6.060 | 6.315 | 5.920 | 6.220 | 546,179 | +0.19(+3.15%) |
Dec 11, 2023 | 6.080 | 6.130 | 5.950 | 6.030 | 444,667 | -0.07(-1.15%) |
Dec 08, 2023 | 5.910 | 6.320 | 5.860 | 6.100 | 601,996 | +0.21(+3.57%) |
Dec 07, 2023 | 6.050 | 6.050 | 5.820 | 5.890 | 1,028,706 | -0.15(-2.48%) |
Dec 06, 2023 | 6.070 | 6.360 | 5.980 | 6.040 | 869,842 | +0.12(+2.11%) |
Dec 05, 2023 | 6.660 | 6.750 | 5.910 | 5.915 | 2,040,576 | -0.95(-13.78%) |
Dec 04, 2023 | 6.790 | 7.100 | 6.650 | 6.860 | 1,066,217 | -0.02(-0.29%) |
Dec 01, 2023 | 6.660 | 6.960 | 6.300 | 6.880 | 887,694 | +0.18(+2.69%) |
Nov 30, 2023 | 6.790 | 6.830 | 6.580 | 6.700 | 684,286 | -0.06(-0.89%) |
Nov 29, 2023 | 6.440 | 7.040 | 6.370 | 6.760 | 1,002,547 | +0.29(+4.48%) |
Nov 28, 2023 | 6.300 | 6.520 | 5.720 | 6.470 | 1,013,000 | +0.16(+2.54%) |
Nov 27, 2023 | 6.650 | 6.664 | 6.290 | 6.310 | 829,703 | -0.31(-4.68%) |
Nov 24, 2023 | 6.320 | 6.740 | 6.310 | 6.620 | 317,193 | +0.31(+4.91%) |
Nov 22, 2023 | 6.230 | 6.380 | 6.180 | 6.310 | 422,647 | +0.15(+2.44%) |
Nov 21, 2023 | 6.580 | 6.580 | 6.070 | 6.160 | 696,557 | -0.42(-6.38%) |
Nov 20, 2023 | 6.700 | 6.880 | 6.561 | 6.580 | 714,276 | +0.04(+0.61%) |
Nov 17, 2023 | 6.420 | 6.550 | 6.295 | 6.540 | 605,459 | +0.17(+2.59%) |
Nov 16, 2023 | 6.670 | 6.740 | 6.225 | 6.375 | 673,582 | -0.25(-3.85%) |
Nov 15, 2023 | 6.220 | 6.840 | 6.200 | 6.630 | 873,092 | +0.46(+7.46%) |
Nov 14, 2023 | 5.900 | 6.250 | 5.900 | 6.170 | 752,417 | +0.42(+7.30%) |
Nov 13, 2023 | 5.510 | 5.810 | 5.400 | 5.750 | 498,709 | +0.12(+2.13%) |
Nov 10, 2023 | 5.510 | 5.655 | 5.282 | 5.630 | 743,044 | +0.25(+4.65%) |
Nov 09, 2023 | 5.630 | 5.750 | 5.350 | 5.380 | 648,385 | -0.25(-4.44%) |
Nov 08, 2023 | 5.940 | 5.965 | 5.580 | 5.630 | 692,414 | -0.33(-5.54%) |
Nov 07, 2023 | 5.700 | 6.040 | 5.620 | 5.960 | 733,798 | +0.26(+4.56%) |
Nov 06, 2023 | 6.060 | 6.130 | 5.580 | 5.700 | 883,878 | -0.39(-6.40%) |
Nov 03, 2023 | 5.890 | 6.259 | 5.890 | 6.090 | 819,564 | +0.30(+5.18%) |
Nov 02, 2023 | 5.180 | 5.805 | 5.180 | 5.790 | 927,188 | +0.72(+14.20%) |