Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.430 | 5.570 | 5.260 | 5.280 | 57,825 | -0.20(-3.65%) |
Jan 30, 2024 | 5.350 | 5.480 | 5.280 | 5.480 | 49,221 | +0.12(+2.24%) |
Jan 29, 2024 | 5.600 | 5.780 | 5.210 | 5.360 | 348,731 | -0.82(-13.27%) |
Jan 26, 2024 | 6.200 | 6.290 | 6.000 | 6.180 | 53,529 | -0.06(-0.96%) |
Jan 25, 2024 | 6.210 | 6.410 | 6.120 | 6.240 | 8,946 | +0.09(+1.46%) |
Jan 24, 2024 | 6.510 | 6.530 | 6.060 | 6.150 | 70,681 | -0.36(-5.53%) |
Jan 23, 2024 | 6.660 | 6.660 | 6.510 | 6.510 | 33,758 | -0.10(-1.51%) |
Jan 22, 2024 | 6.630 | 6.750 | 6.580 | 6.610 | 18,954 | -0.01(-0.15%) |
Jan 19, 2024 | 6.670 | 6.680 | 6.620 | 6.620 | 4,648 | +0.00(+0.00%) |
Jan 18, 2024 | 6.740 | 6.740 | 6.620 | 6.620 | 21,213 | -0.11(-1.63%) |
Jan 17, 2024 | 6.810 | 6.820 | 6.730 | 6.730 | 8,819 | +0.00(+0.00%) |
Jan 16, 2024 | 6.680 | 6.850 | 6.670 | 6.730 | 19,597 | -0.04(-0.59%) |
Jan 12, 2024 | 6.590 | 6.840 | 6.590 | 6.770 | 3,882 | +0.11(+1.65%) |
Jan 11, 2024 | 6.600 | 6.800 | 6.528 | 6.660 | 42,542 | +0.13(+1.99%) |
Jan 10, 2024 | 6.420 | 6.630 | 6.410 | 6.530 | 42,809 | +0.10(+1.50%) |
Jan 09, 2024 | 6.200 | 6.440 | 6.200 | 6.433 | 26,531 | +0.25(+4.02%) |
Jan 08, 2024 | 6.030 | 6.200 | 6.030 | 6.185 | 18,728 | +0.17(+2.91%) |
Jan 05, 2024 | 6.085 | 6.085 | 6.010 | 6.010 | 3,561 | -0.06(-0.99%) |
Jan 04, 2024 | 6.050 | 6.140 | 5.990 | 6.070 | 7,713 | +0.07(+1.17%) |
Jan 03, 2024 | 6.110 | 6.150 | 5.960 | 6.000 | 32,080 | -0.09(-1.56%) |
Jan 02, 2024 | 6.000 | 6.140 | 6.000 | 6.095 | 37,550 | +0.08(+1.25%) |
Dec 29, 2023 | 6.040 | 6.110 | 6.010 | 6.020 | 9,101 | +0.01(+0.17%) |
Dec 28, 2023 | 6.150 | 6.150 | 6.010 | 6.010 | 15,449 | +0.00(+0.00%) |
Dec 27, 2023 | 6.020 | 6.140 | 6.010 | 6.010 | 10,732 | -0.05(-0.83%) |
Dec 26, 2023 | 6.100 | 6.119 | 6.020 | 6.060 | 11,813 | -0.02(-0.33%) |
Dec 22, 2023 | 5.960 | 6.080 | 5.950 | 6.080 | 36,400 | +0.05(+0.83%) |
Dec 21, 2023 | 6.000 | 6.070 | 5.978 | 6.030 | 6,875 | +0.07(+1.17%) |
Dec 20, 2023 | 5.960 | 6.099 | 5.950 | 5.960 | 15,327 | -0.14(-2.30%) |
Dec 19, 2023 | 5.950 | 6.141 | 5.950 | 6.100 | 16,667 | +0.11(+1.84%) |
Dec 18, 2023 | 5.829 | 6.090 | 5.829 | 5.990 | 29,759 | +0.16(+2.74%) |
Dec 15, 2023 | 5.920 | 5.920 | 5.810 | 5.830 | 12,065 | +0.02(+0.34%) |
Dec 14, 2023 | 5.740 | 5.890 | 5.670 | 5.810 | 47,569 | +0.15(+2.65%) |
Dec 13, 2023 | 5.820 | 5.880 | 5.660 | 5.660 | 81,297 | -0.04(-0.70%) |
Dec 12, 2023 | 5.930 | 5.940 | 5.510 | 5.700 | 101,126 | -0.18(-3.06%) |
Dec 11, 2023 | 5.870 | 6.120 | 5.870 | 5.880 | 15,231 | -0.02(-0.34%) |
Dec 08, 2023 | 5.930 | 6.020 | 5.860 | 5.900 | 7,747 | +0.01(+0.17%) |
Dec 07, 2023 | 5.880 | 5.950 | 5.860 | 5.890 | 13,435 | -0.02(-0.34%) |
Dec 06, 2023 | 5.990 | 5.990 | 5.860 | 5.910 | 19,932 | +0.06(+1.03%) |
Dec 05, 2023 | 6.000 | 6.020 | 5.850 | 5.850 | 25,441 | -0.12(-2.01%) |
Dec 04, 2023 | 6.073 | 6.073 | 5.860 | 5.970 | 45,278 | -0.00(-0.08%) |
Dec 01, 2023 | 5.930 | 6.073 | 5.900 | 5.975 | 53,785 | +0.04(+0.76%) |
Nov 30, 2023 | 6.080 | 6.264 | 5.920 | 5.930 | 42,558 | -0.14(-2.31%) |
Nov 29, 2023 | 6.090 | 6.090 | 6.010 | 6.070 | 12,647 | +0.06(+1.00%) |
Nov 28, 2023 | 6.150 | 6.150 | 6.010 | 6.010 | 12,317 | -0.14(-2.28%) |
Nov 27, 2023 | 5.960 | 6.225 | 5.960 | 6.150 | 17,616 | +0.10(+1.57%) |
Nov 24, 2023 | 6.030 | 6.130 | 5.960 | 6.055 | 25,547 | +0.04(+0.58%) |
Nov 22, 2023 | 6.000 | 6.130 | 6.000 | 6.020 | 20,062 | +0.02(+0.33%) |
Nov 21, 2023 | 6.146 | 6.394 | 6.000 | 6.000 | 28,866 | -0.14(-2.28%) |
Nov 20, 2023 | 6.470 | 6.470 | 6.140 | 6.140 | 30,612 | -0.09(-1.44%) |
Nov 17, 2023 | 6.330 | 6.355 | 6.230 | 6.230 | 9,252 | -0.10(-1.58%) |
Nov 16, 2023 | 6.490 | 6.490 | 6.330 | 6.330 | 15,550 | -0.13(-2.01%) |
Nov 15, 2023 | 6.600 | 6.600 | 6.460 | 6.460 | 4,366 | -0.03(-0.46%) |
Nov 14, 2023 | 6.400 | 6.600 | 6.350 | 6.490 | 22,921 | +0.08(+1.25%) |
Nov 13, 2023 | 6.520 | 6.650 | 6.410 | 6.410 | 20,258 | -0.11(-1.69%) |
Nov 10, 2023 | 6.620 | 6.670 | 6.520 | 6.520 | 6,214 | -0.08(-1.21%) |
Nov 09, 2023 | 6.750 | 6.780 | 6.580 | 6.600 | 9,599 | -0.10(-1.49%) |
Nov 08, 2023 | 6.740 | 6.850 | 6.660 | 6.700 | 14,850 | +0.00(+0.00%) |
Nov 07, 2023 | 6.800 | 6.970 | 6.700 | 6.700 | 3,463 | -0.10(-1.47%) |
Nov 06, 2023 | 6.980 | 7.040 | 6.800 | 6.800 | 5,129 | -0.22(-3.13%) |
Nov 03, 2023 | 6.940 | 7.120 | 6.800 | 7.020 | 20,100 | +0.15(+2.18%) |
Nov 02, 2023 | 6.800 | 6.950 | 6.733 | 6.870 | 7,423 | +0.19(+2.82%) |