Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.200 | 6.335 | 6.010 | 6.010 | 4,654,456 | -0.23(-3.69%) |
Jan 30, 2024 | 6.580 | 6.630 | 6.210 | 6.240 | 3,908,851 | -0.38(-5.74%) |
Jan 29, 2024 | 6.280 | 6.630 | 6.195 | 6.620 | 4,302,824 | +0.39(+6.26%) |
Jan 26, 2024 | 6.060 | 6.300 | 6.040 | 6.230 | 3,741,059 | +0.21(+3.49%) |
Jan 25, 2024 | 6.170 | 6.255 | 6.005 | 6.020 | 4,418,679 | -0.12(-1.95%) |
Jan 24, 2024 | 6.420 | 6.480 | 6.090 | 6.140 | 6,205,498 | -0.27(-4.21%) |
Jan 23, 2024 | 6.300 | 6.450 | 6.250 | 6.410 | 8,136,430 | +0.20(+3.22%) |
Jan 22, 2024 | 6.110 | 6.450 | 6.110 | 6.210 | 6,446,966 | +0.21(+3.50%) |
Jan 19, 2024 | 5.810 | 6.040 | 5.650 | 6.000 | 7,898,429 | +0.21(+3.63%) |
Jan 18, 2024 | 5.940 | 6.030 | 5.745 | 5.790 | 4,409,254 | -0.12(-2.03%) |
Jan 17, 2024 | 5.930 | 6.010 | 5.860 | 5.910 | 3,870,950 | -0.17(-2.80%) |
Jan 16, 2024 | 6.150 | 6.270 | 6.040 | 6.080 | 5,663,410 | -0.18(-2.88%) |
Jan 12, 2024 | 6.340 | 6.450 | 6.255 | 6.260 | 2,415,927 | -0.03(-0.48%) |
Jan 11, 2024 | 6.320 | 6.400 | 6.220 | 6.290 | 4,889,546 | -0.05(-0.79%) |
Jan 10, 2024 | 6.340 | 6.450 | 6.130 | 6.340 | 5,163,313 | -0.02(-0.31%) |
Jan 09, 2024 | 6.530 | 6.580 | 6.350 | 6.360 | 4,436,865 | -0.29(-4.36%) |
Jan 08, 2024 | 6.350 | 6.660 | 6.290 | 6.650 | 4,340,676 | +0.40(+6.40%) |
Jan 05, 2024 | 6.410 | 6.560 | 6.140 | 6.250 | 8,848,470 | -0.23(-3.55%) |
Jan 04, 2024 | 6.520 | 6.560 | 6.405 | 6.480 | 2,640,014 | -0.02(-0.31%) |
Jan 03, 2024 | 6.720 | 6.740 | 6.470 | 6.500 | 3,005,870 | -0.31(-4.55%) |
Jan 02, 2024 | 6.900 | 6.910 | 6.645 | 6.810 | 4,852,104 | -0.17(-2.44%) |
Dec 29, 2023 | 7.100 | 7.210 | 6.960 | 6.980 | 4,111,796 | -0.16(-2.24%) |
Dec 28, 2023 | 6.940 | 7.240 | 6.910 | 7.140 | 3,583,435 | +0.16(+2.29%) |
Dec 27, 2023 | 6.940 | 7.010 | 6.850 | 6.980 | 2,560,961 | +0.06(+0.87%) |
Dec 26, 2023 | 6.930 | 6.990 | 6.880 | 6.920 | 1,923,384 | +0.00(+0.00%) |
Dec 22, 2023 | 6.920 | 7.025 | 6.850 | 6.920 | 2,806,529 | +0.00(+0.00%) |
Dec 21, 2023 | 6.850 | 6.980 | 6.835 | 6.920 | 3,604,097 | +0.15(+2.22%) |
Dec 20, 2023 | 7.080 | 7.140 | 6.770 | 6.770 | 5,040,224 | -0.29(-4.11%) |
Dec 19, 2023 | 6.730 | 7.120 | 6.670 | 7.060 | 11,675,785 | +0.45(+6.81%) |
Dec 18, 2023 | 6.350 | 6.630 | 6.340 | 6.610 | 6,055,198 | +0.23(+3.61%) |
Dec 15, 2023 | 6.530 | 6.550 | 6.290 | 6.380 | 9,182,526 | -0.10(-1.54%) |
Dec 14, 2023 | 6.520 | 6.640 | 6.245 | 6.480 | 8,892,902 | +0.13(+2.05%) |
Dec 13, 2023 | 6.170 | 6.390 | 6.111 | 6.350 | 7,988,182 | +0.17(+2.75%) |
Dec 12, 2023 | 6.230 | 6.230 | 6.100 | 6.180 | 2,370,456 | -0.02(-0.32%) |
Dec 11, 2023 | 6.270 | 6.295 | 6.040 | 6.200 | 3,138,784 | -0.10(-1.59%) |
Dec 08, 2023 | 6.110 | 6.380 | 6.040 | 6.300 | 5,239,896 | +0.13(+2.11%) |
Dec 07, 2023 | 6.250 | 6.250 | 6.030 | 6.170 | 3,270,009 | -0.11(-1.75%) |
Dec 06, 2023 | 6.200 | 6.535 | 6.180 | 6.280 | 5,400,098 | +0.13(+2.11%) |
Dec 05, 2023 | 6.230 | 6.320 | 6.115 | 6.150 | 4,140,301 | -0.13(-2.07%) |
Dec 04, 2023 | 6.210 | 6.430 | 6.170 | 6.280 | 4,596,454 | -0.09(-1.41%) |
Dec 01, 2023 | 6.330 | 6.470 | 6.230 | 6.370 | 3,639,234 | +0.02(+0.31%) |
Nov 30, 2023 | 6.450 | 6.450 | 6.295 | 6.350 | 4,071,971 | -0.09(-1.40%) |
Nov 29, 2023 | 6.420 | 6.720 | 6.420 | 6.440 | 5,435,528 | +0.08(+1.26%) |
Nov 28, 2023 | 6.120 | 6.360 | 6.075 | 6.360 | 3,205,682 | +0.22(+3.58%) |
Nov 27, 2023 | 6.320 | 6.380 | 6.140 | 6.140 | 2,921,080 | -0.21(-3.31%) |
Nov 24, 2023 | 6.220 | 6.380 | 6.210 | 6.350 | 2,048,630 | +0.13(+2.09%) |
Nov 22, 2023 | 6.200 | 6.310 | 6.150 | 6.220 | 3,922,755 | +0.08(+1.30%) |
Nov 21, 2023 | 6.040 | 6.240 | 5.970 | 6.140 | 5,873,606 | +0.11(+1.82%) |
Nov 20, 2023 | 5.940 | 6.045 | 5.895 | 6.030 | 5,164,486 | +0.13(+2.20%) |
Nov 17, 2023 | 5.880 | 5.940 | 5.815 | 5.900 | 5,001,864 | +0.03(+0.51%) |
Nov 16, 2023 | 5.970 | 6.005 | 5.750 | 5.870 | 4,894,589 | -0.15(-2.49%) |
Nov 15, 2023 | 6.020 | 6.300 | 5.990 | 6.020 | 8,177,002 | -0.26(-4.14%) |
Nov 14, 2023 | 6.100 | 6.310 | 6.080 | 6.280 | 6,666,771 | +0.41(+6.98%) |
Nov 13, 2023 | 5.840 | 5.925 | 5.785 | 5.870 | 4,777,894 | +0.00(+0.00%) |
Nov 10, 2023 | 6.030 | 6.035 | 5.680 | 5.870 | 9,927,679 | -0.25(-4.08%) |
Nov 09, 2023 | 6.370 | 6.440 | 6.040 | 6.120 | 9,258,747 | -0.23(-3.62%) |
Nov 08, 2023 | 5.730 | 6.540 | 5.710 | 6.350 | 19,820,886 | +1.00(+18.69%) |
Nov 07, 2023 | 5.180 | 5.460 | 5.165 | 5.350 | 14,958,260 | +0.17(+3.28%) |
Nov 06, 2023 | 5.330 | 5.340 | 5.020 | 5.180 | 8,172,547 | -0.13(-2.45%) |
Nov 03, 2023 | 5.610 | 5.800 | 5.250 | 5.310 | 10,998,626 | -0.15(-2.75%) |
Nov 02, 2023 | 5.300 | 5.540 | 5.260 | 5.460 | 6,396,723 | +0.32(+6.23%) |