Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.350 | 6.390 | 6.255 | 6.270 | 109,658 | -0.11(-1.72%) |
Jan 30, 2024 | 6.400 | 6.400 | 6.360 | 6.380 | 201,921 | -0.02(-0.31%) |
Jan 29, 2024 | 6.430 | 6.500 | 6.340 | 6.400 | 231,675 | +0.00(+0.00%) |
Jan 26, 2024 | 6.410 | 6.440 | 6.360 | 6.400 | 47,723 | +0.00(+0.00%) |
Jan 25, 2024 | 6.390 | 6.430 | 6.370 | 6.400 | 85,577 | -0.03(-0.47%) |
Jan 24, 2024 | 6.380 | 6.489 | 6.380 | 6.430 | 77,228 | -0.07(-1.08%) |
Jan 23, 2024 | 6.450 | 6.500 | 6.371 | 6.500 | 133,794 | +0.08(+1.25%) |
Jan 22, 2024 | 6.450 | 6.460 | 6.375 | 6.420 | 91,150 | +0.00(+0.00%) |
Jan 19, 2024 | 6.460 | 6.470 | 6.420 | 6.420 | 94,849 | -0.02(-0.31%) |
Jan 18, 2024 | 6.450 | 6.460 | 6.368 | 6.440 | 92,965 | +0.01(+0.16%) |
Jan 17, 2024 | 6.450 | 6.500 | 6.430 | 6.430 | 99,427 | -0.07(-1.08%) |
Jan 16, 2024 | 6.440 | 6.540 | 6.360 | 6.500 | 74,316 | +0.05(+0.78%) |
Jan 12, 2024 | 6.500 | 6.570 | 6.410 | 6.450 | 52,054 | -0.02(-0.31%) |
Jan 11, 2024 | 6.460 | 6.573 | 6.370 | 6.470 | 77,895 | -0.02(-0.31%) |
Jan 10, 2024 | 6.420 | 6.820 | 6.420 | 6.490 | 238,985 | +0.04(+0.62%) |
Jan 09, 2024 | 6.450 | 6.475 | 6.360 | 6.450 | 363,623 | -0.05(-0.77%) |
Jan 08, 2024 | 6.330 | 6.600 | 6.300 | 6.500 | 296,004 | +0.17(+2.69%) |
Jan 05, 2024 | 6.300 | 6.370 | 6.251 | 6.330 | 107,839 | +0.03(+0.48%) |
Jan 04, 2024 | 6.400 | 6.400 | 6.230 | 6.300 | 603,163 | +0.00(+0.00%) |
Jan 03, 2024 | 6.320 | 6.540 | 6.120 | 6.300 | 2,386,350 | +1.47(+30.43%) |
Jan 02, 2024 | 4.800 | 4.944 | 4.740 | 4.830 | 42,904 | -0.02(-0.41%) |
Dec 29, 2023 | 4.700 | 4.950 | 4.620 | 4.850 | 65,480 | +0.16(+3.41%) |
Dec 28, 2023 | 4.490 | 4.700 | 4.420 | 4.690 | 35,687 | +0.28(+6.35%) |
Dec 27, 2023 | 4.440 | 4.550 | 4.410 | 4.410 | 56,132 | -0.03(-0.68%) |
Dec 26, 2023 | 4.410 | 4.690 | 4.410 | 4.440 | 47,562 | -0.01(-0.22%) |
Dec 22, 2023 | 4.330 | 4.525 | 4.280 | 4.450 | 26,953 | +0.12(+2.77%) |
Dec 21, 2023 | 4.350 | 4.380 | 4.260 | 4.330 | 36,973 | +0.01(+0.23%) |
Dec 20, 2023 | 4.400 | 4.620 | 4.320 | 4.320 | 72,307 | -0.21(-4.64%) |
Dec 19, 2023 | 4.260 | 4.680 | 4.250 | 4.530 | 200,800 | +0.22(+5.10%) |
Dec 18, 2023 | 4.490 | 4.500 | 4.220 | 4.310 | 218,647 | -0.07(-1.60%) |
Dec 15, 2023 | 4.440 | 4.550 | 4.350 | 4.380 | 100,630 | -0.13(-2.88%) |
Dec 14, 2023 | 4.370 | 4.830 | 4.370 | 4.510 | 108,588 | +0.10(+2.27%) |
Dec 13, 2023 | 4.470 | 4.560 | 4.350 | 4.410 | 89,530 | -0.11(-2.43%) |
Dec 12, 2023 | 4.570 | 4.570 | 4.440 | 4.520 | 66,153 | -0.03(-0.66%) |
Dec 11, 2023 | 4.700 | 4.740 | 4.550 | 4.550 | 67,306 | -0.07(-1.52%) |
Dec 08, 2023 | 4.650 | 4.750 | 4.570 | 4.620 | 81,943 | -0.09(-1.91%) |
Dec 07, 2023 | 4.800 | 4.820 | 4.670 | 4.710 | 40,827 | -0.04(-0.84%) |
Dec 06, 2023 | 4.850 | 5.040 | 4.700 | 4.750 | 44,221 | -0.12(-2.46%) |
Dec 05, 2023 | 5.000 | 5.250 | 4.840 | 4.870 | 96,483 | -0.15(-2.99%) |
Dec 04, 2023 | 5.200 | 5.260 | 5.000 | 5.020 | 35,544 | -0.18(-3.46%) |
Dec 01, 2023 | 5.100 | 5.260 | 5.050 | 5.200 | 80,441 | +0.10(+1.96%) |
Nov 30, 2023 | 5.010 | 5.180 | 5.010 | 5.100 | 76,838 | +0.05(+0.99%) |
Nov 29, 2023 | 4.910 | 5.214 | 4.910 | 5.050 | 101,527 | +0.08(+1.61%) |
Nov 28, 2023 | 4.830 | 5.015 | 4.830 | 4.970 | 196,205 | +0.07(+1.43%) |
Nov 27, 2023 | 5.000 | 5.120 | 4.770 | 4.900 | 180,239 | -0.10(-2.00%) |
Nov 24, 2023 | 5.070 | 5.240 | 4.870 | 5.000 | 128,245 | +0.02(+0.40%) |
Nov 22, 2023 | 4.690 | 5.000 | 4.620 | 4.980 | 56,068 | -0.03(-0.60%) |
Nov 21, 2023 | 4.940 | 5.150 | 4.820 | 5.010 | 206,241 | +0.20(+4.16%) |
Nov 20, 2023 | 4.780 | 4.880 | 4.745 | 4.810 | 108,192 | +0.12(+2.56%) |
Nov 17, 2023 | 4.920 | 5.050 | 4.690 | 4.690 | 73,006 | -0.21(-4.29%) |
Nov 16, 2023 | 4.930 | 5.130 | 4.820 | 4.900 | 61,895 | -0.08(-1.61%) |
Nov 15, 2023 | 4.920 | 5.120 | 4.910 | 4.980 | 86,519 | +0.07(+1.43%) |
Nov 14, 2023 | 4.900 | 5.000 | 4.860 | 4.910 | 140,987 | +0.09(+1.87%) |
Nov 13, 2023 | 4.740 | 4.900 | 4.650 | 4.820 | 61,606 | +0.00(+0.00%) |
Nov 10, 2023 | 4.670 | 4.960 | 4.580 | 4.820 | 90,117 | +0.14(+2.99%) |
Nov 09, 2023 | 4.800 | 4.840 | 4.640 | 4.680 | 128,829 | -0.08(-1.68%) |
Nov 08, 2023 | 4.740 | 4.830 | 4.560 | 4.760 | 232,505 | -0.03(-0.63%) |
Nov 07, 2023 | 4.870 | 5.050 | 4.570 | 4.790 | 123,592 | -0.11(-2.24%) |
Nov 06, 2023 | 5.000 | 5.010 | 4.870 | 4.900 | 90,940 | +0.04(+0.82%) |
Nov 03, 2023 | 4.870 | 4.990 | 4.760 | 4.860 | 86,838 | +0.11(+2.32%) |
Nov 02, 2023 | 4.640 | 4.860 | 4.560 | 4.750 | 125,743 | +0.19(+4.17%) |