Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.346 | 6.365 | 6.274 | 6.365 | 1,738,289 | +0.05(+0.75%) |
Dec 28, 2023 | 6.308 | 6.346 | 6.290 | 6.318 | 1,497,371 | -0.01(-0.15%) |
Dec 27, 2023 | 6.318 | 6.355 | 6.280 | 6.327 | 2,040,900 | +0.01(+0.15%) |
Dec 26, 2023 | 6.346 | 6.355 | 6.298 | 6.318 | 1,374,775 | +0.00(+0.00%) |
Dec 22, 2023 | 6.327 | 6.355 | 6.290 | 6.318 | 1,029,243 | +0.03(+0.45%) |
Dec 21, 2023 | 6.299 | 6.304 | 6.261 | 6.290 | 910,527 | +0.03(+0.45%) |
Dec 20, 2023 | 6.299 | 6.337 | 6.233 | 6.261 | 1,563,522 | -0.05(-0.75%) |
Dec 19, 2023 | 6.327 | 6.365 | 6.290 | 6.308 | 1,610,149 | -0.03(-0.45%) |
Dec 18, 2023 | 6.337 | 6.365 | 6.299 | 6.337 | 1,524,751 | -0.01(-0.15%) |
Dec 15, 2023 | 6.384 | 6.421 | 6.346 | 6.346 | 995,926 | -0.02(-0.30%) |
Dec 14, 2023 | 6.327 | 6.487 | 6.318 | 6.365 | 1,387,399 | +0.09(+1.47%) |
Dec 13, 2023 | 6.207 | 6.291 | 6.160 | 6.273 | 1,156,002 | +0.07(+1.05%) |
Dec 12, 2023 | 6.160 | 6.216 | 6.123 | 6.207 | 1,178,679 | +0.03(+0.45%) |
Dec 11, 2023 | 6.198 | 6.216 | 6.132 | 6.179 | 1,235,809 | -0.02(-0.30%) |
Dec 08, 2023 | 6.226 | 6.235 | 6.179 | 6.198 | 1,026,014 | -0.05(-0.75%) |
Dec 07, 2023 | 6.216 | 6.253 | 6.189 | 6.245 | 1,595,419 | +0.07(+1.06%) |
Dec 06, 2023 | 6.198 | 6.206 | 6.142 | 6.179 | 1,448,110 | +0.00(+0.00%) |
Dec 05, 2023 | 6.086 | 6.179 | 6.067 | 6.179 | 1,598,225 | +0.12(+2.01%) |
Dec 04, 2023 | 6.076 | 6.114 | 6.039 | 6.058 | 1,306,648 | -0.02(-0.31%) |
Dec 01, 2023 | 6.001 | 6.086 | 5.983 | 6.076 | 1,042,388 | +0.07(+1.09%) |
Nov 30, 2023 | 5.983 | 6.030 | 5.973 | 6.011 | 1,169,166 | +0.04(+0.63%) |
Nov 29, 2023 | 5.992 | 6.067 | 5.969 | 5.973 | 1,386,297 | -0.02(-0.31%) |
Nov 28, 2023 | 5.992 | 6.039 | 5.973 | 5.992 | 939,243 | -0.02(-0.31%) |
Nov 27, 2023 | 6.067 | 6.067 | 5.973 | 6.011 | 1,072,666 | -0.06(-0.92%) |
Nov 24, 2023 | 6.039 | 6.076 | 6.039 | 6.067 | 263,872 | +0.05(+0.78%) |
Nov 22, 2023 | 6.067 | 6.076 | 6.001 | 6.020 | 629,819 | -0.02(-0.31%) |
Nov 21, 2023 | 6.001 | 6.075 | 5.992 | 6.039 | 1,084,495 | +0.05(+0.78%) |
Nov 20, 2023 | 5.983 | 6.020 | 5.955 | 5.992 | 787,307 | +0.01(+0.16%) |
Nov 17, 2023 | 5.964 | 6.011 | 5.964 | 5.983 | 540,569 | +0.02(+0.31%) |
Nov 16, 2023 | 5.945 | 6.001 | 5.945 | 5.964 | 714,930 | +0.02(+0.31%) |
Nov 15, 2023 | 5.936 | 5.983 | 5.917 | 5.945 | 920,090 | +0.01(+0.19%) |
Nov 14, 2023 | 5.887 | 6.000 | 5.887 | 5.934 | 1,336,088 | +0.11(+1.93%) |
Nov 13, 2023 | 5.794 | 5.841 | 5.766 | 5.822 | 689,750 | +0.04(+0.65%) |
Nov 10, 2023 | 5.766 | 5.831 | 5.758 | 5.785 | 965,855 | +0.03(+0.49%) |
Nov 09, 2023 | 5.831 | 5.841 | 5.729 | 5.757 | 1,006,264 | -0.07(-1.28%) |
Nov 08, 2023 | 5.841 | 5.841 | 5.785 | 5.831 | 1,561,640 | -0.01(-0.16%) |
Nov 07, 2023 | 5.887 | 5.915 | 5.822 | 5.841 | 733,059 | -0.03(-0.48%) |
Nov 06, 2023 | 5.944 | 5.944 | 5.850 | 5.869 | 444,615 | -0.07(-1.26%) |
Nov 03, 2023 | 5.962 | 6.009 | 5.925 | 5.944 | 632,619 | +0.05(+0.79%) |
Nov 02, 2023 | 5.766 | 5.906 | 5.766 | 5.897 | 651,983 | +0.17(+2.97%) |
Nov 01, 2023 | 5.662 | 5.727 | 5.643 | 5.727 | 412,764 | +0.10(+1.82%) |
Oct 31, 2023 | 5.671 | 5.671 | 5.605 | 5.625 | 762,790 | -0.02(-0.33%) |
Oct 30, 2023 | 5.597 | 5.662 | 5.578 | 5.643 | 292,688 | +0.07(+1.33%) |
Oct 27, 2023 | 5.597 | 5.597 | 5.555 | 5.569 | 222,035 | -0.03(-0.50%) |
Oct 26, 2023 | 5.587 | 5.620 | 5.539 | 5.597 | 782,036 | +0.03(+0.50%) |
Oct 25, 2023 | 5.587 | 5.587 | 5.536 | 5.569 | 326,597 | -0.02(-0.33%) |
Oct 24, 2023 | 5.550 | 5.601 | 5.541 | 5.587 | 395,557 | +0.06(+1.01%) |
Oct 23, 2023 | 5.532 | 5.569 | 5.513 | 5.532 | 728,724 | -0.03(-0.50%) |
Oct 20, 2023 | 5.569 | 5.578 | 5.523 | 5.560 | 516,309 | +0.00(+0.00%) |
Oct 19, 2023 | 5.643 | 5.643 | 5.541 | 5.560 | 329,751 | -0.06(-1.16%) |
Oct 18, 2023 | 5.634 | 5.634 | 5.597 | 5.625 | 372,761 | +0.01(+0.17%) |
Oct 17, 2023 | 5.615 | 5.615 | 5.569 | 5.615 | 644,425 | -0.03(-0.49%) |
Oct 16, 2023 | 5.745 | 5.745 | 5.606 | 5.643 | 802,894 | -0.05(-0.82%) |
Oct 13, 2023 | 5.782 | 5.802 | 5.680 | 5.690 | 395,248 | -0.04(-0.65%) |
Oct 12, 2023 | 5.773 | 5.782 | 5.708 | 5.727 | 472,034 | -0.05(-0.90%) |
Oct 11, 2023 | 5.788 | 5.816 | 5.751 | 5.779 | 435,508 | +0.01(+0.16%) |
Oct 10, 2023 | 5.760 | 5.769 | 5.733 | 5.769 | 401,033 | +0.05(+0.81%) |
Oct 09, 2023 | 5.640 | 5.723 | 5.613 | 5.723 | 514,897 | +0.13(+2.31%) |
Oct 06, 2023 | 5.622 | 5.641 | 5.576 | 5.594 | 407,854 | -0.07(-1.30%) |
Oct 05, 2023 | 5.696 | 5.742 | 5.654 | 5.668 | 283,955 | -0.05(-0.81%) |
Oct 04, 2023 | 5.659 | 5.714 | 5.659 | 5.714 | 339,062 | +0.04(+0.65%) |
Oct 03, 2023 | 5.769 | 5.788 | 5.640 | 5.677 | 388,661 | -0.12(-2.07%) |