Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.090 | 6.145 | 5.920 | 5.930 | 574,973 | -0.20(-3.26%) |
Jan 30, 2024 | 6.210 | 6.250 | 6.035 | 6.130 | 416,326 | -0.13(-2.08%) |
Jan 29, 2024 | 6.210 | 6.260 | 6.120 | 6.260 | 373,485 | +0.09(+1.46%) |
Jan 26, 2024 | 6.180 | 6.270 | 6.100 | 6.170 | 518,738 | +0.02(+0.33%) |
Jan 25, 2024 | 6.150 | 6.260 | 6.085 | 6.150 | 507,924 | +0.10(+1.65%) |
Jan 24, 2024 | 6.250 | 6.250 | 6.005 | 6.050 | 564,500 | -0.09(-1.47%) |
Jan 23, 2024 | 6.150 | 6.190 | 6.050 | 6.140 | 440,467 | +0.08(+1.32%) |
Jan 22, 2024 | 5.940 | 6.085 | 5.935 | 6.060 | 623,205 | +0.22(+3.77%) |
Jan 19, 2024 | 5.850 | 5.875 | 5.735 | 5.840 | 671,360 | +0.05(+0.86%) |
Jan 18, 2024 | 5.790 | 5.890 | 5.690 | 5.790 | 619,896 | +0.07(+1.22%) |
Jan 17, 2024 | 5.420 | 5.740 | 5.420 | 5.720 | 880,459 | +0.23(+4.19%) |
Jan 16, 2024 | 5.400 | 5.550 | 5.375 | 5.490 | 920,659 | +0.01(+0.18%) |
Jan 12, 2024 | 5.560 | 5.655 | 5.470 | 5.480 | 527,140 | -0.04(-0.72%) |
Jan 11, 2024 | 5.550 | 5.570 | 5.410 | 5.520 | 604,161 | -0.05(-0.90%) |
Jan 10, 2024 | 5.530 | 5.635 | 5.530 | 5.570 | 579,097 | +0.01(+0.18%) |
Jan 09, 2024 | 5.520 | 5.675 | 5.510 | 5.560 | 504,315 | -0.07(-1.24%) |
Jan 08, 2024 | 5.450 | 5.660 | 5.430 | 5.630 | 812,387 | +0.18(+3.30%) |
Jan 05, 2024 | 5.460 | 5.591 | 5.440 | 5.450 | 808,326 | -0.07(-1.27%) |
Jan 04, 2024 | 5.610 | 5.640 | 5.470 | 5.520 | 566,106 | -0.06(-1.08%) |
Jan 03, 2024 | 5.720 | 5.740 | 5.580 | 5.580 | 776,107 | -0.23(-3.96%) |
Jan 02, 2024 | 5.900 | 5.900 | 5.729 | 5.810 | 644,346 | -0.08(-1.36%) |
Dec 29, 2023 | 5.980 | 6.040 | 5.870 | 5.890 | 556,691 | -0.09(-1.51%) |
Dec 28, 2023 | 5.890 | 6.005 | 5.890 | 5.980 | 386,866 | +0.02(+0.34%) |
Dec 27, 2023 | 6.010 | 6.140 | 5.930 | 5.960 | 576,137 | -0.05(-0.83%) |
Dec 26, 2023 | 5.900 | 6.040 | 5.810 | 6.010 | 732,676 | +0.13(+2.21%) |
Dec 22, 2023 | 5.840 | 5.890 | 5.785 | 5.880 | 463,830 | +0.04(+0.68%) |
Dec 21, 2023 | 5.790 | 5.850 | 5.710 | 5.840 | 612,221 | +0.14(+2.46%) |
Dec 20, 2023 | 5.670 | 5.930 | 5.640 | 5.700 | 930,836 | -0.06(-1.04%) |
Dec 19, 2023 | 5.730 | 5.900 | 5.700 | 5.760 | 877,348 | +0.08(+1.41%) |
Dec 18, 2023 | 5.600 | 5.765 | 5.540 | 5.680 | 995,672 | +0.07(+1.25%) |
Dec 15, 2023 | 5.730 | 5.772 | 5.490 | 5.610 | 2,533,857 | -0.03(-0.53%) |
Dec 14, 2023 | 5.780 | 5.895 | 5.575 | 5.640 | 1,210,841 | -0.03(-0.53%) |
Dec 13, 2023 | 5.460 | 5.680 | 5.400 | 5.670 | 1,059,047 | +0.23(+4.23%) |
Dec 12, 2023 | 5.440 | 5.540 | 5.290 | 5.440 | 961,507 | -0.01(-0.18%) |
Dec 11, 2023 | 5.670 | 5.730 | 5.405 | 5.450 | 1,072,097 | -0.23(-4.05%) |
Dec 08, 2023 | 5.410 | 5.830 | 5.380 | 5.680 | 1,922,035 | +0.31(+5.77%) |
Dec 07, 2023 | 5.490 | 5.750 | 5.360 | 5.370 | 3,033,476 | -0.16(-2.89%) |
Dec 06, 2023 | 5.735 | 6.000 | 5.370 | 5.530 | 6,533,489 | -1.48(-21.11%) |
Dec 05, 2023 | 7.000 | 7.080 | 6.850 | 7.010 | 1,247,089 | -0.03(-0.43%) |
Dec 04, 2023 | 6.850 | 7.065 | 6.830 | 7.040 | 1,003,881 | +0.19(+2.77%) |
Dec 01, 2023 | 6.570 | 6.880 | 6.570 | 6.850 | 695,023 | +0.22(+3.32%) |
Nov 30, 2023 | 6.700 | 6.720 | 6.520 | 6.630 | 825,506 | +0.01(+0.15%) |
Nov 29, 2023 | 6.630 | 6.740 | 6.570 | 6.620 | 749,114 | +0.08(+1.22%) |
Nov 28, 2023 | 6.530 | 6.567 | 6.430 | 6.540 | 620,141 | +0.00(+0.00%) |
Nov 27, 2023 | 6.540 | 6.630 | 6.510 | 6.540 | 418,083 | -0.06(-0.91%) |
Nov 24, 2023 | 6.610 | 6.660 | 6.595 | 6.600 | 208,112 | -0.06(-0.90%) |
Nov 22, 2023 | 6.850 | 6.860 | 6.640 | 6.660 | 483,041 | -0.08(-1.19%) |
Nov 21, 2023 | 6.910 | 6.910 | 6.699 | 6.740 | 650,444 | -0.28(-3.99%) |
Nov 20, 2023 | 6.620 | 7.090 | 6.620 | 7.020 | 1,287,825 | +0.43(+6.53%) |
Nov 17, 2023 | 6.590 | 6.670 | 6.510 | 6.590 | 638,469 | +0.04(+0.61%) |
Nov 16, 2023 | 6.590 | 6.620 | 6.420 | 6.550 | 561,208 | -0.09(-1.36%) |
Nov 15, 2023 | 6.610 | 6.770 | 6.566 | 6.640 | 672,407 | +0.03(+0.45%) |
Nov 14, 2023 | 6.630 | 6.690 | 6.455 | 6.610 | 965,499 | +0.27(+4.26%) |
Nov 13, 2023 | 6.370 | 6.450 | 6.250 | 6.340 | 384,406 | -0.10(-1.55%) |
Nov 10, 2023 | 6.220 | 6.455 | 6.180 | 6.440 | 694,429 | +0.21(+3.37%) |
Nov 09, 2023 | 6.390 | 6.390 | 6.230 | 6.230 | 485,377 | -0.14(-2.20%) |
Nov 08, 2023 | 6.310 | 6.370 | 6.235 | 6.370 | 454,116 | +0.07(+1.11%) |
Nov 07, 2023 | 6.250 | 6.390 | 6.190 | 6.300 | 617,977 | +0.08(+1.29%) |
Nov 06, 2023 | 6.340 | 6.365 | 6.170 | 6.220 | 590,759 | -0.13(-2.05%) |
Nov 03, 2023 | 6.200 | 6.430 | 6.130 | 6.350 | 636,527 | +0.30(+4.96%) |
Nov 02, 2023 | 6.120 | 6.150 | 5.960 | 6.050 | 570,430 | +0.07(+1.17%) |