Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.561 | 6.580 | 6.486 | 6.580 | 1,681,401 | +0.05(+0.75%) |
Dec 28, 2023 | 6.522 | 6.561 | 6.502 | 6.532 | 1,448,367 | -0.01(-0.15%) |
Dec 27, 2023 | 6.532 | 6.570 | 6.493 | 6.541 | 1,974,109 | +0.01(+0.15%) |
Dec 26, 2023 | 6.561 | 6.570 | 6.511 | 6.532 | 1,329,783 | +0.00(+0.00%) |
Dec 22, 2023 | 6.541 | 6.570 | 6.502 | 6.532 | 995,560 | +0.03(+0.45%) |
Dec 21, 2023 | 6.512 | 6.517 | 6.473 | 6.502 | 880,728 | +0.03(+0.45%) |
Dec 20, 2023 | 6.512 | 6.551 | 6.444 | 6.473 | 1,512,353 | -0.05(-0.75%) |
Dec 19, 2023 | 6.541 | 6.580 | 6.502 | 6.522 | 1,557,454 | -0.03(-0.45%) |
Dec 18, 2023 | 6.551 | 6.580 | 6.512 | 6.551 | 1,474,851 | -0.01(-0.15%) |
Dec 15, 2023 | 6.600 | 6.639 | 6.561 | 6.561 | 963,333 | -0.02(-0.30%) |
Dec 14, 2023 | 6.541 | 6.707 | 6.532 | 6.580 | 1,341,994 | +0.09(+1.46%) |
Dec 13, 2023 | 6.418 | 6.505 | 6.369 | 6.485 | 1,118,086 | +0.07(+1.05%) |
Dec 12, 2023 | 6.369 | 6.427 | 6.331 | 6.418 | 1,140,019 | +0.03(+0.45%) |
Dec 11, 2023 | 6.408 | 6.427 | 6.340 | 6.389 | 1,195,275 | -0.02(-0.30%) |
Dec 08, 2023 | 6.437 | 6.447 | 6.389 | 6.408 | 992,362 | -0.05(-0.75%) |
Dec 07, 2023 | 6.427 | 6.465 | 6.399 | 6.456 | 1,543,091 | +0.07(+1.06%) |
Dec 06, 2023 | 6.408 | 6.417 | 6.350 | 6.389 | 1,400,613 | +0.00(+0.00%) |
Dec 05, 2023 | 6.292 | 6.389 | 6.273 | 6.389 | 1,545,805 | +0.13(+2.01%) |
Dec 04, 2023 | 6.282 | 6.321 | 6.244 | 6.263 | 1,263,791 | -0.02(-0.31%) |
Dec 01, 2023 | 6.205 | 6.292 | 6.186 | 6.282 | 1,008,198 | +0.07(+1.09%) |
Nov 30, 2023 | 6.186 | 6.234 | 6.176 | 6.215 | 1,130,819 | +0.04(+0.63%) |
Nov 29, 2023 | 6.195 | 6.273 | 6.171 | 6.176 | 1,340,828 | -0.02(-0.31%) |
Nov 28, 2023 | 6.195 | 6.244 | 6.176 | 6.195 | 908,436 | -0.02(-0.31%) |
Nov 27, 2023 | 6.273 | 6.273 | 6.176 | 6.215 | 1,037,483 | -0.06(-0.92%) |
Nov 24, 2023 | 6.244 | 6.282 | 6.244 | 6.273 | 255,217 | +0.05(+0.78%) |
Nov 22, 2023 | 6.273 | 6.282 | 6.205 | 6.224 | 609,161 | -0.02(-0.31%) |
Nov 21, 2023 | 6.205 | 6.281 | 6.195 | 6.244 | 1,048,924 | +0.05(+0.78%) |
Nov 20, 2023 | 6.186 | 6.224 | 6.157 | 6.195 | 761,484 | +0.01(+0.16%) |
Nov 17, 2023 | 6.166 | 6.215 | 6.166 | 6.186 | 522,838 | +0.02(+0.31%) |
Nov 16, 2023 | 6.147 | 6.205 | 6.147 | 6.166 | 691,481 | +0.02(+0.31%) |
Nov 15, 2023 | 6.137 | 6.186 | 6.118 | 6.147 | 889,912 | +0.01(+0.19%) |
Nov 14, 2023 | 6.087 | 6.203 | 6.087 | 6.135 | 1,292,285 | +0.12(+1.93%) |
Nov 13, 2023 | 5.990 | 6.039 | 5.961 | 6.019 | 667,137 | +0.04(+0.65%) |
Nov 10, 2023 | 5.961 | 6.029 | 5.953 | 5.981 | 934,190 | +0.03(+0.49%) |
Nov 09, 2023 | 6.029 | 6.039 | 5.923 | 5.952 | 973,275 | -0.08(-1.28%) |
Nov 08, 2023 | 6.039 | 6.039 | 5.981 | 6.029 | 1,510,443 | -0.01(-0.16%) |
Nov 07, 2023 | 6.087 | 6.116 | 6.019 | 6.039 | 709,026 | -0.03(-0.48%) |
Nov 06, 2023 | 6.145 | 6.145 | 6.048 | 6.068 | 430,039 | -0.08(-1.26%) |
Nov 03, 2023 | 6.164 | 6.213 | 6.126 | 6.145 | 611,879 | +0.05(+0.79%) |
Nov 02, 2023 | 5.961 | 6.106 | 5.961 | 6.097 | 630,608 | +0.18(+2.97%) |
Nov 01, 2023 | 5.854 | 5.921 | 5.835 | 5.921 | 399,226 | +0.11(+1.82%) |
Oct 31, 2023 | 5.863 | 5.863 | 5.795 | 5.815 | 737,771 | -0.02(-0.33%) |
Oct 30, 2023 | 5.787 | 5.854 | 5.767 | 5.835 | 283,088 | +0.08(+1.33%) |
Oct 27, 2023 | 5.787 | 5.787 | 5.743 | 5.758 | 214,752 | -0.03(-0.50%) |
Oct 26, 2023 | 5.777 | 5.811 | 5.727 | 5.787 | 756,386 | +0.03(+0.50%) |
Oct 25, 2023 | 5.777 | 5.777 | 5.724 | 5.758 | 315,885 | -0.02(-0.33%) |
Oct 24, 2023 | 5.739 | 5.791 | 5.729 | 5.777 | 382,583 | +0.06(+1.01%) |
Oct 23, 2023 | 5.719 | 5.758 | 5.700 | 5.719 | 704,822 | -0.03(-0.50%) |
Oct 20, 2023 | 5.758 | 5.767 | 5.710 | 5.748 | 499,374 | +0.00(+0.00%) |
Oct 19, 2023 | 5.835 | 5.835 | 5.729 | 5.748 | 318,935 | -0.07(-1.16%) |
Oct 18, 2023 | 5.825 | 5.825 | 5.787 | 5.815 | 360,535 | +0.01(+0.17%) |
Oct 17, 2023 | 5.806 | 5.806 | 5.758 | 5.806 | 623,288 | -0.03(-0.49%) |
Oct 16, 2023 | 5.940 | 5.940 | 5.796 | 5.835 | 776,559 | -0.05(-0.82%) |
Oct 13, 2023 | 5.978 | 5.999 | 5.873 | 5.883 | 382,284 | -0.04(-0.65%) |
Oct 12, 2023 | 5.969 | 5.978 | 5.902 | 5.921 | 456,551 | -0.05(-0.90%) |
Oct 11, 2023 | 5.984 | 6.013 | 5.946 | 5.975 | 421,223 | +0.01(+0.16%) |
Oct 10, 2023 | 5.956 | 5.965 | 5.927 | 5.965 | 387,880 | +0.05(+0.81%) |
Oct 09, 2023 | 5.832 | 5.917 | 5.803 | 5.917 | 498,008 | +0.13(+2.31%) |
Oct 06, 2023 | 5.813 | 5.833 | 5.765 | 5.784 | 394,476 | -0.08(-1.30%) |
Oct 05, 2023 | 5.889 | 5.937 | 5.846 | 5.860 | 274,642 | -0.05(-0.81%) |
Oct 04, 2023 | 5.851 | 5.908 | 5.851 | 5.908 | 327,941 | +0.04(+0.65%) |
Oct 03, 2023 | 5.965 | 5.984 | 5.832 | 5.870 | 375,913 | -0.12(-2.07%) |