Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.210 | 6.400 | 6.130 | 6.210 | 273,059 | -0.04(-0.64%) |
Jan 30, 2024 | 6.520 | 6.520 | 6.200 | 6.250 | 258,821 | -0.23(-3.55%) |
Jan 29, 2024 | 6.280 | 6.540 | 6.250 | 6.480 | 178,048 | +0.20(+3.10%) |
Jan 26, 2024 | 6.580 | 6.630 | 6.245 | 6.285 | 212,148 | -0.23(-3.60%) |
Jan 25, 2024 | 6.410 | 6.620 | 6.350 | 6.520 | 284,449 | +0.14(+2.19%) |
Jan 24, 2024 | 6.830 | 7.000 | 6.260 | 6.380 | 478,545 | -0.39(-5.76%) |
Jan 23, 2024 | 6.470 | 6.800 | 6.375 | 6.770 | 487,833 | +0.35(+5.45%) |
Jan 22, 2024 | 6.080 | 6.435 | 6.040 | 6.420 | 452,111 | +0.37(+6.12%) |
Jan 19, 2024 | 6.120 | 6.210 | 5.995 | 6.050 | 293,185 | -0.03(-0.49%) |
Jan 18, 2024 | 6.090 | 6.140 | 5.910 | 6.080 | 207,023 | -0.01(-0.16%) |
Jan 17, 2024 | 5.920 | 6.130 | 5.805 | 6.090 | 344,772 | +0.15(+2.53%) |
Jan 16, 2024 | 5.910 | 6.140 | 5.750 | 5.940 | 323,020 | +0.03(+0.51%) |
Jan 12, 2024 | 5.850 | 6.000 | 5.830 | 5.910 | 164,925 | +0.06(+1.03%) |
Jan 11, 2024 | 5.930 | 5.950 | 5.740 | 5.850 | 158,167 | -0.08(-1.35%) |
Jan 10, 2024 | 5.910 | 6.040 | 5.680 | 5.930 | 296,110 | +0.02(+0.34%) |
Jan 09, 2024 | 5.950 | 6.090 | 5.770 | 5.910 | 325,771 | -0.08(-1.34%) |
Jan 08, 2024 | 5.670 | 6.070 | 5.620 | 5.990 | 290,792 | +0.31(+5.46%) |
Jan 05, 2024 | 5.740 | 5.740 | 5.480 | 5.680 | 352,033 | +0.04(+0.71%) |
Jan 04, 2024 | 5.500 | 5.720 | 5.190 | 5.640 | 286,121 | +0.14(+2.55%) |
Jan 03, 2024 | 5.560 | 5.590 | 5.380 | 5.500 | 372,283 | -0.08(-1.43%) |
Jan 02, 2024 | 5.510 | 5.760 | 5.450 | 5.580 | 296,691 | +0.10(+1.82%) |
Dec 29, 2023 | 5.670 | 5.750 | 5.480 | 5.480 | 379,191 | -0.15(-2.66%) |
Dec 28, 2023 | 5.660 | 5.790 | 5.530 | 5.630 | 307,443 | -0.01(-0.18%) |
Dec 27, 2023 | 5.670 | 5.670 | 5.460 | 5.640 | 241,376 | +0.11(+1.99%) |
Dec 26, 2023 | 5.220 | 5.660 | 5.185 | 5.530 | 367,698 | +0.37(+7.17%) |
Dec 22, 2023 | 5.100 | 5.410 | 5.100 | 5.160 | 444,473 | +0.06(+1.18%) |
Dec 21, 2023 | 5.070 | 5.290 | 5.020 | 5.100 | 229,190 | +0.06(+1.19%) |
Dec 20, 2023 | 5.260 | 5.340 | 5.020 | 5.040 | 363,775 | -0.20(-3.82%) |
Dec 19, 2023 | 5.100 | 5.315 | 5.040 | 5.240 | 394,622 | +0.02(+0.38%) |
Dec 18, 2023 | 5.230 | 5.310 | 5.170 | 5.220 | 297,076 | +0.01(+0.19%) |
Dec 15, 2023 | 5.350 | 5.350 | 5.090 | 5.210 | 607,326 | +0.00(+0.00%) |
Dec 14, 2023 | 5.420 | 5.520 | 5.160 | 5.210 | 533,898 | -0.11(-2.07%) |
Dec 13, 2023 | 5.130 | 5.330 | 5.090 | 5.320 | 318,188 | +0.15(+2.90%) |
Dec 12, 2023 | 5.130 | 5.210 | 5.010 | 5.170 | 285,996 | +0.04(+0.78%) |
Dec 11, 2023 | 5.350 | 5.350 | 5.010 | 5.130 | 386,360 | -0.19(-3.57%) |
Dec 08, 2023 | 5.200 | 5.385 | 5.130 | 5.320 | 397,272 | +0.10(+1.92%) |
Dec 07, 2023 | 5.210 | 5.330 | 5.125 | 5.220 | 324,164 | +0.02(+0.38%) |
Dec 06, 2023 | 5.270 | 5.340 | 5.150 | 5.200 | 485,343 | -0.01(-0.19%) |
Dec 05, 2023 | 5.170 | 5.360 | 5.110 | 5.210 | 558,308 | +0.00(+0.00%) |
Dec 04, 2023 | 4.940 | 5.210 | 4.940 | 5.210 | 743,920 | +0.26(+5.25%) |
Dec 01, 2023 | 4.830 | 4.950 | 4.780 | 4.950 | 443,796 | +0.12(+2.48%) |
Nov 30, 2023 | 4.890 | 4.960 | 4.765 | 4.830 | 625,605 | +0.03(+0.63%) |
Nov 29, 2023 | 4.830 | 4.950 | 4.770 | 4.800 | 483,716 | -0.02(-0.31%) |
Nov 28, 2023 | 4.670 | 4.890 | 4.652 | 4.815 | 446,488 | +0.14(+2.88%) |
Nov 27, 2023 | 4.810 | 4.810 | 4.660 | 4.680 | 377,959 | -0.08(-1.68%) |
Nov 24, 2023 | 4.750 | 4.790 | 4.670 | 4.760 | 274,753 | +0.03(+0.63%) |
Nov 22, 2023 | 4.740 | 4.780 | 4.650 | 4.730 | 309,284 | +0.03(+0.64%) |
Nov 21, 2023 | 4.760 | 4.840 | 4.640 | 4.700 | 519,320 | -0.08(-1.67%) |
Nov 20, 2023 | 4.770 | 5.010 | 4.730 | 4.780 | 635,844 | +0.07(+1.49%) |
Nov 17, 2023 | 4.570 | 4.740 | 4.530 | 4.710 | 541,495 | +0.20(+4.43%) |
Nov 16, 2023 | 4.500 | 4.580 | 4.280 | 4.510 | 795,812 | -0.02(-0.44%) |
Nov 15, 2023 | 4.270 | 4.630 | 4.270 | 4.530 | 1,302,389 | +0.30(+7.09%) |
Nov 14, 2023 | 4.090 | 4.285 | 4.010 | 4.230 | 744,356 | +0.23(+5.75%) |
Nov 13, 2023 | 3.900 | 4.010 | 3.760 | 4.000 | 926,980 | +0.27(+7.24%) |
Nov 10, 2023 | 3.580 | 4.098 | 3.500 | 3.730 | 1,813,712 | +0.30(+8.75%) |
Nov 09, 2023 | 3.600 | 3.640 | 3.380 | 3.430 | 386,217 | -0.15(-4.19%) |
Nov 08, 2023 | 3.600 | 3.600 | 3.470 | 3.580 | 502,219 | -0.01(-0.28%) |
Nov 07, 2023 | 3.590 | 3.750 | 3.550 | 3.590 | 550,952 | +0.01(+0.28%) |
Nov 06, 2023 | 3.800 | 3.940 | 3.550 | 3.580 | 3,111,716 | -0.19(-5.04%) |
Nov 03, 2023 | 3.720 | 3.900 | 3.645 | 3.770 | 976,039 | +0.12(+3.29%) |
Nov 02, 2023 | 3.400 | 3.650 | 3.400 | 3.650 | 431,292 | +0.09(+2.53%) |