Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.870 | 7.030 | 6.810 | 6.990 | 235,345 | +0.12(+1.75%) |
Jan 30, 2024 | 6.670 | 6.870 | 6.670 | 6.870 | 78,292 | +0.03(+0.44%) |
Jan 29, 2024 | 6.540 | 6.860 | 6.540 | 6.840 | 25,855 | +0.04(+0.59%) |
Jan 26, 2024 | 6.660 | 6.850 | 6.640 | 6.800 | 27,704 | +0.17(+2.56%) |
Jan 25, 2024 | 6.550 | 6.750 | 6.480 | 6.630 | 43,653 | +0.13(+2.00%) |
Jan 24, 2024 | 6.460 | 6.580 | 6.440 | 6.500 | 57,574 | +0.13(+2.04%) |
Jan 23, 2024 | 6.390 | 6.440 | 6.340 | 6.370 | 46,596 | +0.05(+0.79%) |
Jan 22, 2024 | 6.260 | 6.370 | 6.250 | 6.320 | 19,453 | +0.02(+0.32%) |
Jan 19, 2024 | 6.180 | 6.330 | 6.180 | 6.300 | 22,296 | +0.06(+0.96%) |
Jan 18, 2024 | 6.150 | 6.290 | 6.130 | 6.240 | 174,269 | +0.09(+1.46%) |
Jan 17, 2024 | 6.050 | 6.150 | 6.040 | 6.150 | 15,410 | +0.01(+0.16%) |
Jan 16, 2024 | 6.180 | 6.180 | 6.040 | 6.140 | 32,483 | -0.08(-1.29%) |
Jan 15, 2024 | 6.230 | 6.290 | 6.050 | 6.220 | 14,209 | +0.08(+1.30%) |
Jan 12, 2024 | 6.160 | 6.180 | 5.990 | 6.140 | 28,767 | +0.03(+0.49%) |
Jan 11, 2024 | 6.230 | 6.230 | 6.030 | 6.110 | 15,685 | -0.14(-2.24%) |
Jan 10, 2024 | 6.320 | 6.400 | 6.220 | 6.250 | 31,584 | -0.04(-0.64%) |
Jan 09, 2024 | 6.470 | 6.470 | 6.200 | 6.290 | 35,240 | -0.11(-1.72%) |
Jan 08, 2024 | 6.210 | 6.490 | 6.210 | 6.400 | 133,525 | +0.13(+2.07%) |
Jan 05, 2024 | 6.190 | 6.290 | 6.180 | 6.270 | 44,363 | +0.07(+1.13%) |
Jan 04, 2024 | 6.090 | 6.240 | 6.090 | 6.200 | 26,800 | +0.04(+0.65%) |
Jan 03, 2024 | 6.170 | 6.180 | 6.000 | 6.160 | 63,780 | -0.12(-1.91%) |
Jan 02, 2024 | 6.160 | 6.440 | 6.160 | 6.280 | 46,840 | -0.02(-0.32%) |
Dec 29, 2023 | 6.300 | 0 | -0.13(-2.02%) | |||
Dec 28, 2023 | 6.290 | 6.540 | 6.270 | 6.430 | 219,406 | +0.15(+2.39%) |
Dec 27, 2023 | 6.170 | 6.300 | 6.060 | 6.280 | 150,560 | +0.11(+1.78%) |
Dec 22, 2023 | 6.170 | 0 | -0.07(-1.12%) | |||
Dec 21, 2023 | 6.380 | 6.490 | 6.230 | 6.240 | 38,903 | -0.06(-0.95%) |
Dec 20, 2023 | 6.260 | 6.400 | 6.260 | 6.300 | 551,171 | +0.02(+0.32%) |
Dec 19, 2023 | 6.230 | 6.350 | 6.200 | 6.280 | 69,839 | +0.06(+0.96%) |
Dec 18, 2023 | 6.250 | 6.350 | 6.200 | 6.220 | 32,453 | -0.02(-0.32%) |
Dec 15, 2023 | 6.330 | 6.350 | 6.050 | 6.240 | 131,714 | -0.07(-1.11%) |
Dec 14, 2023 | 6.100 | 6.490 | 6.100 | 6.310 | 162,730 | +0.31(+5.17%) |
Dec 13, 2023 | 5.650 | 6.050 | 5.600 | 6.000 | 169,286 | +0.38(+6.76%) |
Dec 12, 2023 | 5.630 | 5.630 | 5.540 | 5.620 | 9,511 | +0.03(+0.54%) |
Dec 11, 2023 | 5.600 | 5.630 | 5.510 | 5.590 | 14,803 | -0.06(-1.06%) |
Dec 08, 2023 | 5.680 | 5.780 | 5.630 | 5.650 | 10,423 | +0.00(+0.00%) |
Dec 07, 2023 | 5.750 | 5.770 | 5.620 | 5.650 | 74,438 | -0.10(-1.74%) |
Dec 06, 2023 | 5.640 | 5.880 | 5.620 | 5.750 | 63,876 | +0.15(+2.68%) |
Dec 05, 2023 | 5.680 | 5.770 | 5.570 | 5.600 | 27,582 | -0.07(-1.23%) |
Dec 04, 2023 | 5.650 | 5.830 | 5.570 | 5.670 | 34,405 | -0.01(-0.18%) |
Dec 01, 2023 | 5.490 | 5.700 | 5.450 | 5.680 | 33,683 | +0.17(+3.09%) |
Nov 30, 2023 | 5.480 | 5.570 | 5.430 | 5.510 | 8,016 | +0.07(+1.29%) |
Nov 29, 2023 | 5.370 | 5.760 | 5.340 | 5.440 | 141,708 | +0.09(+1.68%) |
Nov 28, 2023 | 5.330 | 5.370 | 5.280 | 5.350 | 47,515 | +0.00(+0.00%) |
Nov 27, 2023 | 5.260 | 5.380 | 5.260 | 5.350 | 10,729 | -0.05(-0.93%) |
Nov 24, 2023 | 5.340 | 5.410 | 5.250 | 5.400 | 47,553 | +0.09(+1.69%) |
Nov 23, 2023 | 5.330 | 5.350 | 5.250 | 5.310 | 22,658 | -0.03(-0.56%) |
Nov 22, 2023 | 5.240 | 5.370 | 5.230 | 5.340 | 37,489 | +0.05(+0.95%) |
Nov 21, 2023 | 5.320 | 5.350 | 5.240 | 5.290 | 58,348 | +0.04(+0.76%) |
Nov 20, 2023 | 5.220 | 5.260 | 5.140 | 5.250 | 80,404 | +0.01(+0.19%) |
Nov 17, 2023 | 5.150 | 5.310 | 5.090 | 5.240 | 465,504 | -0.01(-0.19%) |
Nov 16, 2023 | 5.700 | 5.750 | 5.190 | 5.250 | 231,222 | -0.46(-8.06%) |
Nov 15, 2023 | 5.590 | 5.960 | 5.570 | 5.710 | 60,881 | +0.03(+0.53%) |
Nov 14, 2023 | 5.380 | 5.710 | 5.380 | 5.680 | 250,082 | +0.37(+6.97%) |
Nov 13, 2023 | 5.330 | 5.350 | 5.250 | 5.310 | 3,876 | +0.00(+0.00%) |
Nov 10, 2023 | 5.320 | 5.400 | 5.220 | 5.310 | 29,855 | -0.03(-0.56%) |
Nov 09, 2023 | 5.340 | 5.450 | 5.290 | 5.340 | 35,163 | +0.05(+0.95%) |
Nov 08, 2023 | 5.120 | 5.340 | 5.120 | 5.290 | 23,293 | +0.13(+2.52%) |
Nov 07, 2023 | 5.160 | 5.240 | 5.060 | 5.160 | 30,039 | +0.00(+0.00%) |
Nov 06, 2023 | 5.260 | 5.360 | 5.080 | 5.160 | 69,470 | -0.21(-3.91%) |
Nov 03, 2023 | 5.050 | 5.500 | 5.040 | 5.370 | 164,136 | +0.41(+8.27%) |
Nov 02, 2023 | 4.890 | 5.030 | 4.890 | 4.960 | 21,858 | +0.15(+3.12%) |