Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.471 | 5.535 | 5.359 | 5.383 | 495,940 | -0.09(-1.62%) |
Jan 30, 2024 | 5.422 | 5.481 | 5.363 | 5.471 | 251,746 | +0.03(+0.54%) |
Jan 29, 2024 | 5.530 | 5.530 | 5.363 | 5.442 | 422,333 | -0.06(-1.07%) |
Jan 26, 2024 | 5.452 | 5.511 | 5.373 | 5.501 | 348,116 | +0.06(+1.08%) |
Jan 25, 2024 | 5.471 | 5.481 | 5.363 | 5.442 | 279,922 | +0.06(+1.09%) |
Jan 24, 2024 | 5.383 | 5.471 | 5.354 | 5.383 | 384,213 | +0.04(+0.74%) |
Jan 23, 2024 | 5.285 | 5.403 | 5.280 | 5.344 | 389,483 | +0.08(+1.49%) |
Jan 22, 2024 | 5.187 | 5.295 | 5.157 | 5.265 | 472,249 | +0.07(+1.32%) |
Jan 19, 2024 | 5.236 | 5.280 | 5.108 | 5.196 | 619,203 | -0.01(-0.19%) |
Jan 18, 2024 | 5.295 | 5.314 | 5.147 | 5.206 | 619,823 | -0.11(-2.03%) |
Jan 17, 2024 | 5.157 | 5.324 | 5.139 | 5.314 | 599,921 | +0.09(+1.69%) |
Jan 16, 2024 | 5.344 | 5.422 | 5.201 | 5.226 | 551,172 | -0.12(-2.21%) |
Jan 12, 2024 | 5.403 | 5.462 | 5.295 | 5.344 | 473,937 | +0.03(+0.55%) |
Jan 11, 2024 | 5.334 | 5.344 | 5.206 | 5.314 | 509,432 | +0.02(+0.37%) |
Jan 10, 2024 | 5.393 | 5.413 | 5.255 | 5.295 | 581,506 | -0.11(-2.00%) |
Jan 09, 2024 | 5.540 | 5.550 | 5.344 | 5.403 | 828,598 | -0.11(-1.96%) |
Jan 08, 2024 | 5.697 | 5.697 | 5.501 | 5.511 | 570,345 | -0.21(-3.61%) |
Jan 05, 2024 | 5.835 | 5.878 | 5.717 | 5.717 | 697,522 | -0.14(-2.35%) |
Jan 04, 2024 | 6.051 | 6.081 | 5.766 | 5.855 | 695,708 | -0.20(-3.25%) |
Jan 03, 2024 | 6.041 | 6.189 | 6.041 | 6.051 | 635,728 | +0.05(+0.82%) |
Jan 02, 2024 | 5.953 | 6.061 | 5.953 | 6.002 | 847,227 | +0.09(+1.50%) |
Dec 29, 2023 | 5.963 | 6.012 | 5.874 | 5.914 | 680,449 | -0.03(-0.50%) |
Dec 28, 2023 | 6.090 | 6.139 | 5.923 | 5.943 | 640,908 | -0.17(-2.73%) |
Dec 27, 2023 | 6.189 | 6.218 | 6.090 | 6.110 | 549,533 | -0.10(-1.58%) |
Dec 26, 2023 | 6.159 | 6.277 | 6.159 | 6.208 | 893,470 | +0.08(+1.28%) |
Dec 22, 2023 | 6.100 | 6.297 | 6.061 | 6.130 | 1,188,638 | +0.04(+0.65%) |
Dec 21, 2023 | 6.022 | 6.090 | 5.963 | 6.090 | 561,303 | +0.11(+1.81%) |
Dec 20, 2023 | 6.110 | 6.159 | 5.958 | 5.982 | 592,360 | -0.12(-1.93%) |
Dec 19, 2023 | 6.022 | 6.110 | 5.992 | 6.100 | 443,135 | +0.08(+1.31%) |
Dec 18, 2023 | 6.090 | 6.120 | 6.012 | 6.022 | 452,105 | -0.04(-0.65%) |
Dec 15, 2023 | 6.071 | 6.100 | 5.972 | 6.061 | 2,082,758 | +0.00(+0.00%) |
Dec 14, 2023 | 6.081 | 6.130 | 6.012 | 6.061 | 789,497 | +0.07(+1.15%) |
Dec 13, 2023 | 5.747 | 6.090 | 5.747 | 5.992 | 2,996,987 | +0.24(+4.10%) |
Dec 12, 2023 | 5.776 | 5.840 | 5.717 | 5.756 | 679,396 | -0.07(-1.18%) |
Dec 11, 2023 | 5.855 | 5.923 | 5.791 | 5.825 | 343,700 | -0.03(-0.50%) |
Dec 08, 2023 | 5.855 | 5.953 | 5.845 | 5.855 | 532,216 | -0.03(-0.50%) |
Dec 07, 2023 | 5.825 | 5.943 | 5.766 | 5.884 | 615,805 | +0.09(+1.53%) |
Dec 06, 2023 | 5.688 | 5.894 | 5.673 | 5.796 | 809,222 | +0.19(+3.33%) |
Dec 05, 2023 | 5.776 | 5.845 | 5.589 | 5.609 | 596,334 | -0.17(-2.89%) |
Dec 04, 2023 | 5.874 | 5.894 | 5.648 | 5.776 | 700,583 | -0.12(-2.00%) |
Dec 01, 2023 | 5.815 | 5.992 | 5.815 | 5.894 | 760,174 | +0.09(+1.52%) |
Nov 30, 2023 | 5.972 | 6.061 | 5.805 | 5.805 | 574,570 | -0.11(-1.83%) |
Nov 29, 2023 | 6.010 | 6.020 | 5.788 | 5.914 | 589,406 | -0.07(-1.13%) |
Nov 28, 2023 | 5.865 | 5.996 | 5.865 | 5.981 | 665,449 | +0.09(+1.47%) |
Nov 27, 2023 | 5.885 | 5.923 | 5.807 | 5.894 | 618,685 | +0.01(+0.16%) |
Nov 24, 2023 | 5.933 | 6.000 | 5.885 | 5.885 | 243,080 | -0.09(-1.45%) |
Nov 22, 2023 | 5.971 | 6.049 | 5.923 | 5.971 | 354,643 | -0.07(-1.12%) |
Nov 21, 2023 | 6.039 | 6.039 | 5.885 | 6.039 | 578,139 | +0.01(+0.16%) |
Nov 20, 2023 | 5.981 | 6.140 | 5.942 | 6.029 | 1,184,701 | +0.03(+0.48%) |
Nov 17, 2023 | 5.894 | 6.049 | 5.894 | 6.000 | 769,711 | +0.08(+1.30%) |
Nov 16, 2023 | 5.875 | 6.015 | 5.846 | 5.923 | 761,681 | +0.09(+1.49%) |
Nov 15, 2023 | 5.875 | 5.991 | 5.759 | 5.836 | 1,437,621 | +0.05(+0.83%) |
Nov 14, 2023 | 5.836 | 5.865 | 5.759 | 5.788 | 481,754 | +0.00(+0.00%) |
Nov 13, 2023 | 5.740 | 5.807 | 5.725 | 5.788 | 290,991 | +0.02(+0.33%) |
Nov 10, 2023 | 5.663 | 5.885 | 5.595 | 5.769 | 591,006 | +0.07(+1.18%) |
Nov 09, 2023 | 5.914 | 5.933 | 5.663 | 5.701 | 538,616 | -0.16(-2.80%) |
Nov 08, 2023 | 5.846 | 5.942 | 5.778 | 5.865 | 560,830 | -0.01(-0.16%) |
Nov 07, 2023 | 5.836 | 6.029 | 5.817 | 5.875 | 859,908 | +0.14(+2.35%) |
Nov 06, 2023 | 6.106 | 6.116 | 5.730 | 5.740 | 757,569 | -0.38(-6.15%) |
Nov 03, 2023 | 6.106 | 6.203 | 6.025 | 6.116 | 383,678 | +0.02(+0.32%) |
Nov 02, 2023 | 5.981 | 6.116 | 5.947 | 6.097 | 486,999 | +0.13(+2.10%) |