Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.798 | 6.893 | 6.693 | 6.798 | 842,508 | +0.00(+0.00%) |
Jan 30, 2024 | 6.572 | 6.806 | 6.564 | 6.798 | 782,994 | +0.22(+3.33%) |
Jan 29, 2024 | 6.655 | 6.715 | 6.538 | 6.579 | 692,394 | -0.07(-1.02%) |
Jan 26, 2024 | 6.496 | 6.655 | 6.458 | 6.647 | 779,989 | +0.14(+2.21%) |
Jan 25, 2024 | 6.511 | 6.583 | 6.413 | 6.504 | 985,137 | +0.05(+0.70%) |
Jan 24, 2024 | 6.360 | 6.511 | 6.345 | 6.458 | 995,634 | +0.17(+2.77%) |
Jan 23, 2024 | 6.330 | 6.360 | 6.269 | 6.284 | 612,011 | -0.05(-0.72%) |
Jan 22, 2024 | 6.360 | 6.409 | 6.277 | 6.330 | 617,401 | -0.03(-0.48%) |
Jan 19, 2024 | 6.277 | 6.405 | 6.246 | 6.360 | 958,154 | +0.14(+2.31%) |
Jan 18, 2024 | 6.216 | 6.231 | 6.144 | 6.216 | 690,311 | +0.04(+0.61%) |
Jan 17, 2024 | 6.050 | 6.216 | 6.012 | 6.178 | 671,643 | +0.08(+1.36%) |
Jan 16, 2024 | 6.194 | 6.277 | 6.057 | 6.095 | 1,489,007 | -0.02(-0.37%) |
Jan 12, 2024 | 6.065 | 6.269 | 6.065 | 6.118 | 903,016 | +0.17(+2.80%) |
Jan 11, 2024 | 5.846 | 5.959 | 5.785 | 5.952 | 1,053,309 | +0.11(+1.81%) |
Jan 10, 2024 | 5.914 | 5.914 | 5.778 | 5.846 | 611,133 | -0.05(-0.77%) |
Jan 09, 2024 | 5.891 | 5.929 | 5.762 | 5.891 | 1,055,220 | +0.02(+0.39%) |
Jan 08, 2024 | 5.944 | 5.944 | 5.747 | 5.868 | 931,716 | -0.12(-2.02%) |
Jan 05, 2024 | 5.785 | 6.073 | 5.741 | 5.989 | 1,477,778 | +0.23(+4.07%) |
Jan 04, 2024 | 5.800 | 5.929 | 5.732 | 5.755 | 1,071,321 | +0.06(+1.06%) |
Jan 03, 2024 | 5.498 | 5.762 | 5.486 | 5.694 | 824,701 | +0.20(+3.58%) |
Jan 02, 2024 | 5.468 | 5.589 | 5.452 | 5.498 | 777,903 | +0.09(+1.68%) |
Dec 29, 2023 | 5.445 | 5.445 | 5.347 | 5.407 | 708,934 | -0.05(-0.83%) |
Dec 28, 2023 | 5.581 | 5.581 | 5.452 | 5.452 | 550,424 | -0.13(-2.30%) |
Dec 27, 2023 | 5.687 | 5.702 | 5.566 | 5.581 | 700,832 | -0.13(-2.25%) |
Dec 26, 2023 | 5.883 | 5.883 | 5.649 | 5.710 | 955,959 | -0.19(-3.21%) |
Dec 22, 2023 | 5.838 | 5.959 | 5.740 | 5.899 | 1,377,024 | +0.10(+1.69%) |
Dec 21, 2023 | 5.672 | 5.800 | 5.653 | 5.800 | 1,256,267 | +0.20(+3.65%) |
Dec 20, 2023 | 5.649 | 5.732 | 5.570 | 5.596 | 1,017,534 | -0.02(-0.40%) |
Dec 19, 2023 | 5.377 | 5.619 | 5.339 | 5.619 | 1,004,373 | +0.25(+4.65%) |
Dec 18, 2023 | 5.347 | 5.464 | 5.328 | 5.369 | 841,528 | +0.15(+2.90%) |
Dec 15, 2023 | 5.120 | 5.252 | 5.086 | 5.218 | 1,979,497 | +0.14(+2.68%) |
Dec 14, 2023 | 5.127 | 5.135 | 5.052 | 5.082 | 859,022 | +0.01(+0.15%) |
Dec 13, 2023 | 4.961 | 5.078 | 4.847 | 5.074 | 776,565 | +0.10(+1.98%) |
Dec 12, 2023 | 5.063 | 5.063 | 4.961 | 4.976 | 603,052 | -0.08(-1.64%) |
Dec 11, 2023 | 5.021 | 5.074 | 4.942 | 5.059 | 633,784 | +0.01(+0.15%) |
Dec 08, 2023 | 5.029 | 5.067 | 5.014 | 5.052 | 517,084 | +0.05(+0.91%) |
Dec 07, 2023 | 5.052 | 5.052 | 4.908 | 5.006 | 610,104 | -0.05(-1.05%) |
Dec 06, 2023 | 5.105 | 5.173 | 5.044 | 5.059 | 613,489 | -0.06(-1.18%) |
Dec 05, 2023 | 5.210 | 5.237 | 5.101 | 5.120 | 585,607 | -0.08(-1.46%) |
Dec 04, 2023 | 5.331 | 5.369 | 5.195 | 5.195 | 519,387 | -0.14(-2.55%) |
Dec 01, 2023 | 5.180 | 5.369 | 5.180 | 5.331 | 739,270 | +0.11(+2.17%) |
Nov 30, 2023 | 5.210 | 5.252 | 5.089 | 5.218 | 622,395 | -0.02(-0.29%) |
Nov 29, 2023 | 5.347 | 5.354 | 5.203 | 5.233 | 580,108 | -0.13(-2.40%) |
Nov 28, 2023 | 5.422 | 5.464 | 5.362 | 5.362 | 528,740 | -0.09(-1.66%) |
Nov 27, 2023 | 5.437 | 5.460 | 5.370 | 5.452 | 506,285 | +0.01(+0.14%) |
Nov 24, 2023 | 5.498 | 5.562 | 5.445 | 5.445 | 521,062 | -0.05(-0.96%) |
Nov 22, 2023 | 5.347 | 5.498 | 5.294 | 5.498 | 440,962 | +0.10(+1.82%) |
Nov 21, 2023 | 5.384 | 5.422 | 5.309 | 5.399 | 760,057 | +0.02(+0.42%) |
Nov 20, 2023 | 5.354 | 5.399 | 5.324 | 5.377 | 625,180 | +0.06(+1.14%) |
Nov 17, 2023 | 5.256 | 5.369 | 5.246 | 5.316 | 615,351 | +0.09(+1.74%) |
Nov 16, 2023 | 5.263 | 5.331 | 5.180 | 5.226 | 867,727 | -0.07(-1.29%) |
Nov 15, 2023 | 5.407 | 5.456 | 5.286 | 5.294 | 644,898 | -0.13(-2.37%) |
Nov 14, 2023 | 5.445 | 5.454 | 5.275 | 5.422 | 743,021 | +0.03(+0.56%) |
Nov 13, 2023 | 5.369 | 5.422 | 5.313 | 5.392 | 516,003 | -0.03(-0.56%) |
Nov 10, 2023 | 5.369 | 5.430 | 5.350 | 5.422 | 421,973 | +0.09(+1.70%) |
Nov 09, 2023 | 5.369 | 5.437 | 5.316 | 5.331 | 540,284 | +0.02(+0.28%) |
Nov 08, 2023 | 5.392 | 5.392 | 5.218 | 5.316 | 878,297 | -0.08(-1.40%) |
Nov 07, 2023 | 5.520 | 5.520 | 5.384 | 5.392 | 720,265 | -0.17(-2.99%) |
Nov 06, 2023 | 5.672 | 5.672 | 5.490 | 5.558 | 996,711 | -0.08(-1.47%) |
Nov 03, 2023 | 5.498 | 5.660 | 5.218 | 5.641 | 992,152 | +0.14(+2.47%) |
Nov 02, 2023 | 5.672 | 5.800 | 5.437 | 5.505 | 1,748,008 | -0.08(-1.36%) |