Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.010 | 6.100 | 5.800 | 5.800 | 319,569 | -0.22(-3.65%) |
Jan 30, 2024 | 6.300 | 6.300 | 6.000 | 6.020 | 296,509 | -0.28(-4.44%) |
Jan 29, 2024 | 6.200 | 6.355 | 6.070 | 6.300 | 372,329 | +0.11(+1.78%) |
Jan 26, 2024 | 6.130 | 6.250 | 6.080 | 6.190 | 281,526 | +0.12(+1.98%) |
Jan 25, 2024 | 6.100 | 6.210 | 6.040 | 6.070 | 389,505 | +0.04(+0.66%) |
Jan 24, 2024 | 6.180 | 6.180 | 6.000 | 6.030 | 332,640 | -0.10(-1.63%) |
Jan 23, 2024 | 6.200 | 6.200 | 6.010 | 6.130 | 295,278 | -0.02(-0.33%) |
Jan 22, 2024 | 6.000 | 6.160 | 6.000 | 6.150 | 381,183 | +0.16(+2.67%) |
Jan 19, 2024 | 6.030 | 6.030 | 5.811 | 5.990 | 336,128 | +0.00(+0.00%) |
Jan 18, 2024 | 6.070 | 6.220 | 5.861 | 5.990 | 360,320 | -0.08(-1.32%) |
Jan 17, 2024 | 6.070 | 6.140 | 6.010 | 6.070 | 251,923 | -0.10(-1.62%) |
Jan 16, 2024 | 6.340 | 6.340 | 6.060 | 6.170 | 349,414 | -0.05(-0.80%) |
Jan 12, 2024 | 6.430 | 6.480 | 6.190 | 6.220 | 329,367 | -0.12(-1.89%) |
Jan 11, 2024 | 6.450 | 6.460 | 6.320 | 6.340 | 354,079 | -0.15(-2.31%) |
Jan 10, 2024 | 6.390 | 6.575 | 6.310 | 6.490 | 425,760 | +0.07(+1.09%) |
Jan 09, 2024 | 6.650 | 6.715 | 6.400 | 6.420 | 570,810 | -0.27(-4.04%) |
Jan 08, 2024 | 6.490 | 6.700 | 6.420 | 6.690 | 383,376 | +0.24(+3.72%) |
Jan 05, 2024 | 6.470 | 6.580 | 6.355 | 6.450 | 502,423 | -0.08(-1.23%) |
Jan 04, 2024 | 6.310 | 6.550 | 6.290 | 6.530 | 490,015 | +0.26(+4.15%) |
Jan 03, 2024 | 6.220 | 6.450 | 6.160 | 6.270 | 755,843 | +0.02(+0.32%) |
Jan 02, 2024 | 6.140 | 6.280 | 6.130 | 6.250 | 498,106 | +0.08(+1.30%) |
Dec 29, 2023 | 6.100 | 6.200 | 6.050 | 6.170 | 1,007,861 | +0.05(+0.82%) |
Dec 28, 2023 | 6.170 | 6.190 | 6.030 | 6.120 | 456,751 | -0.05(-0.81%) |
Dec 27, 2023 | 6.160 | 6.190 | 6.040 | 6.170 | 758,609 | +0.04(+0.65%) |
Dec 26, 2023 | 5.930 | 6.140 | 5.805 | 6.130 | 665,086 | +0.33(+5.69%) |
Dec 22, 2023 | 5.910 | 5.975 | 5.735 | 5.800 | 767,717 | -0.12(-2.03%) |
Dec 21, 2023 | 5.860 | 5.945 | 5.720 | 5.920 | 1,199,847 | +0.26(+4.59%) |
Dec 20, 2023 | 5.750 | 5.885 | 5.610 | 5.660 | 1,278,856 | -0.05(-0.88%) |
Dec 19, 2023 | 5.640 | 5.720 | 5.590 | 5.710 | 649,355 | +0.12(+2.15%) |
Dec 18, 2023 | 5.680 | 5.680 | 5.525 | 5.590 | 588,305 | -0.05(-0.89%) |
Dec 15, 2023 | 5.710 | 5.745 | 5.450 | 5.640 | 1,436,305 | +0.00(+0.00%) |
Dec 14, 2023 | 5.500 | 5.750 | 5.420 | 5.640 | 912,730 | +0.22(+4.06%) |
Dec 13, 2023 | 5.080 | 5.460 | 4.944 | 5.420 | 986,500 | +0.36(+7.11%) |
Dec 12, 2023 | 4.900 | 5.130 | 4.880 | 5.060 | 612,739 | +0.17(+3.48%) |
Dec 11, 2023 | 4.860 | 4.895 | 4.745 | 4.890 | 365,955 | +0.01(+0.20%) |
Dec 08, 2023 | 4.840 | 4.895 | 4.550 | 4.880 | 402,650 | +0.03(+0.62%) |
Dec 07, 2023 | 4.730 | 4.860 | 4.685 | 4.850 | 315,208 | +0.10(+2.11%) |
Dec 06, 2023 | 4.840 | 4.865 | 4.715 | 4.750 | 371,171 | -0.05(-1.04%) |
Dec 05, 2023 | 4.710 | 4.860 | 4.580 | 4.800 | 725,353 | +0.09(+1.91%) |
Dec 04, 2023 | 4.580 | 4.730 | 4.430 | 4.710 | 452,223 | +0.11(+2.39%) |
Dec 01, 2023 | 4.380 | 4.620 | 4.310 | 4.600 | 679,878 | +0.21(+4.78%) |
Nov 30, 2023 | 4.480 | 4.520 | 4.290 | 4.390 | 667,342 | -0.10(-2.23%) |
Nov 29, 2023 | 4.300 | 4.580 | 4.300 | 4.490 | 384,955 | +0.26(+6.15%) |
Nov 28, 2023 | 4.350 | 4.370 | 4.210 | 4.230 | 270,130 | -0.11(-2.53%) |
Nov 27, 2023 | 4.360 | 4.390 | 4.265 | 4.340 | 759,324 | -0.06(-1.36%) |
Nov 24, 2023 | 4.400 | 4.430 | 4.380 | 4.400 | 67,255 | +0.00(+0.00%) |
Nov 22, 2023 | 4.500 | 4.515 | 4.370 | 4.400 | 472,508 | -0.07(-1.57%) |
Nov 21, 2023 | 4.500 | 4.550 | 4.440 | 4.470 | 450,135 | -0.05(-1.11%) |
Nov 20, 2023 | 4.460 | 4.590 | 4.440 | 4.520 | 279,562 | +0.07(+1.57%) |
Nov 17, 2023 | 4.470 | 4.490 | 4.360 | 4.450 | 445,376 | +0.00(+0.00%) |
Nov 16, 2023 | 4.570 | 4.740 | 4.415 | 4.450 | 579,930 | -0.19(-4.09%) |
Nov 15, 2023 | 4.630 | 4.750 | 4.615 | 4.640 | 309,525 | -0.07(-1.49%) |
Nov 14, 2023 | 4.560 | 4.740 | 4.420 | 4.710 | 569,950 | +0.28(+6.32%) |
Nov 13, 2023 | 4.410 | 4.480 | 4.325 | 4.430 | 643,012 | +0.19(+4.48%) |
Nov 10, 2023 | 4.550 | 4.600 | 4.170 | 4.240 | 1,298,039 | -0.12(-2.75%) |
Nov 09, 2023 | 4.450 | 4.575 | 4.280 | 4.360 | 828,006 | -0.19(-4.18%) |
Nov 08, 2023 | 4.610 | 4.610 | 4.495 | 4.550 | 364,824 | -0.04(-0.87%) |
Nov 07, 2023 | 4.560 | 4.680 | 4.540 | 4.590 | 287,009 | +0.03(+0.66%) |
Nov 06, 2023 | 4.710 | 4.760 | 4.550 | 4.560 | 472,476 | -0.14(-2.98%) |
Nov 03, 2023 | 4.630 | 4.770 | 4.620 | 4.700 | 510,038 | +0.13(+2.84%) |
Nov 02, 2023 | 4.550 | 4.650 | 4.510 | 4.570 | 413,343 | +0.06(+1.33%) |