Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.596 | 6.690 | 6.520 | 6.530 | 51,687 | -0.09(-1.43%) |
Jan 30, 2024 | 6.615 | 6.700 | 6.482 | 6.624 | 41,403 | -0.02(-0.28%) |
Jan 29, 2024 | 6.473 | 6.709 | 6.473 | 6.643 | 80,516 | +0.04(+0.57%) |
Jan 26, 2024 | 6.615 | 6.652 | 6.482 | 6.605 | 66,800 | +0.05(+0.72%) |
Jan 25, 2024 | 6.539 | 6.596 | 6.473 | 6.558 | 90,342 | +0.02(+0.29%) |
Jan 24, 2024 | 6.577 | 6.605 | 6.478 | 6.539 | 145,638 | -0.10(-1.56%) |
Jan 23, 2024 | 6.766 | 6.804 | 6.634 | 6.643 | 107,613 | -0.10(-1.54%) |
Jan 22, 2024 | 6.477 | 6.756 | 6.477 | 6.747 | 225,433 | +0.19(+2.84%) |
Jan 19, 2024 | 6.505 | 6.602 | 6.477 | 6.561 | 145,632 | +0.00(+0.00%) |
Jan 18, 2024 | 6.626 | 6.626 | 6.365 | 6.561 | 230,804 | -0.07(-0.98%) |
Jan 17, 2024 | 6.505 | 6.644 | 6.458 | 6.626 | 180,228 | +0.12(+1.86%) |
Jan 16, 2024 | 6.383 | 6.505 | 6.297 | 6.505 | 189,848 | +0.13(+2.05%) |
Jan 12, 2024 | 6.225 | 6.383 | 6.216 | 6.374 | 119,227 | +0.12(+1.94%) |
Jan 11, 2024 | 6.272 | 6.281 | 6.197 | 6.253 | 69,064 | +0.00(+0.00%) |
Jan 10, 2024 | 6.272 | 6.281 | 6.169 | 6.253 | 67,620 | -0.02(-0.30%) |
Jan 09, 2024 | 6.225 | 6.281 | 6.142 | 6.272 | 146,182 | +0.07(+1.20%) |
Jan 08, 2024 | 6.150 | 6.206 | 6.104 | 6.197 | 155,460 | +0.06(+0.91%) |
Jan 05, 2024 | 6.206 | 6.206 | 6.123 | 6.141 | 133,504 | -0.07(-1.05%) |
Jan 04, 2024 | 6.262 | 6.281 | 6.150 | 6.206 | 121,039 | -0.03(-0.45%) |
Jan 03, 2024 | 6.160 | 6.262 | 6.020 | 6.234 | 236,975 | +0.09(+1.52%) |
Jan 02, 2024 | 6.104 | 6.160 | 5.964 | 6.141 | 210,569 | +0.12(+2.01%) |
Dec 29, 2023 | 6.029 | 6.057 | 5.843 | 6.020 | 193,363 | -0.03(-0.46%) |
Dec 28, 2023 | 5.927 | 6.113 | 5.927 | 6.048 | 120,812 | +0.07(+1.09%) |
Dec 27, 2023 | 6.011 | 6.057 | 5.927 | 5.983 | 169,831 | +0.01(+0.16%) |
Dec 26, 2023 | 6.029 | 6.104 | 5.936 | 5.973 | 161,149 | -0.06(-0.93%) |
Dec 22, 2023 | 6.216 | 6.244 | 6.011 | 6.029 | 248,917 | -0.19(-3.00%) |
Dec 21, 2023 | 6.244 | 6.523 | 6.160 | 6.216 | 229,673 | -0.07(-1.19%) |
Dec 20, 2023 | 6.200 | 6.381 | 6.200 | 6.290 | 273,505 | +0.09(+1.46%) |
Dec 19, 2023 | 6.091 | 6.236 | 6.091 | 6.200 | 240,721 | +0.14(+2.24%) |
Dec 18, 2023 | 5.955 | 6.100 | 5.911 | 6.064 | 283,386 | +0.21(+3.55%) |
Dec 15, 2023 | 5.820 | 5.955 | 5.820 | 5.856 | 130,601 | +0.03(+0.47%) |
Dec 14, 2023 | 5.847 | 5.983 | 5.802 | 5.829 | 196,715 | -0.05(-0.77%) |
Dec 13, 2023 | 5.928 | 5.973 | 5.811 | 5.874 | 157,997 | -0.05(-0.76%) |
Dec 12, 2023 | 6.046 | 6.064 | 5.892 | 5.919 | 149,970 | -0.13(-2.10%) |
Dec 11, 2023 | 6.037 | 6.200 | 6.019 | 6.046 | 111,921 | -0.06(-1.04%) |
Dec 08, 2023 | 6.091 | 6.136 | 6.028 | 6.109 | 137,031 | +0.02(+0.30%) |
Dec 07, 2023 | 6.028 | 6.136 | 6.001 | 6.091 | 179,813 | +0.10(+1.66%) |
Dec 06, 2023 | 5.964 | 6.037 | 5.920 | 5.992 | 97,694 | +0.03(+0.46%) |
Dec 05, 2023 | 5.883 | 6.001 | 5.836 | 5.964 | 171,623 | +0.08(+1.38%) |
Dec 04, 2023 | 5.892 | 5.946 | 5.774 | 5.883 | 266,789 | -0.04(-0.61%) |
Dec 01, 2023 | 5.892 | 6.037 | 5.838 | 5.919 | 232,407 | -0.05(-0.91%) |
Nov 30, 2023 | 5.874 | 6.001 | 5.814 | 5.973 | 229,225 | +0.14(+2.33%) |
Nov 29, 2023 | 5.684 | 5.874 | 5.521 | 5.838 | 509,009 | +0.21(+3.70%) |
Nov 28, 2023 | 5.584 | 5.630 | 5.539 | 5.630 | 89,171 | +0.13(+2.30%) |
Nov 27, 2023 | 5.494 | 5.630 | 5.494 | 5.503 | 51,176 | -0.02(-0.33%) |
Nov 24, 2023 | 5.412 | 5.539 | 5.412 | 5.521 | 35,030 | +0.05(+0.99%) |
Nov 22, 2023 | 5.485 | 5.485 | 5.421 | 5.467 | 45,668 | +0.05(+1.00%) |
Nov 21, 2023 | 5.430 | 5.557 | 5.385 | 5.412 | 100,209 | -0.11(-1.97%) |
Nov 20, 2023 | 5.611 | 5.648 | 5.449 | 5.521 | 144,724 | -0.09(-1.61%) |
Nov 17, 2023 | 5.449 | 5.621 | 5.449 | 5.611 | 140,391 | +0.13(+2.31%) |
Nov 16, 2023 | 5.376 | 5.503 | 5.331 | 5.485 | 83,807 | +0.12(+2.19%) |
Nov 15, 2023 | 5.177 | 5.385 | 4.951 | 5.367 | 259,526 | +0.17(+3.31%) |
Nov 14, 2023 | 5.521 | 5.720 | 5.096 | 5.195 | 825,362 | -0.31(-5.59%) |
Nov 13, 2023 | 5.286 | 5.584 | 5.204 | 5.503 | 242,727 | +0.17(+3.23%) |
Nov 10, 2023 | 5.430 | 5.458 | 5.186 | 5.331 | 404,972 | -0.09(-1.67%) |
Nov 09, 2023 | 5.657 | 5.657 | 5.421 | 5.421 | 168,109 | -0.19(-3.39%) |
Nov 08, 2023 | 5.530 | 5.648 | 5.530 | 5.611 | 95,933 | +0.03(+0.49%) |
Nov 07, 2023 | 5.675 | 5.702 | 5.385 | 5.584 | 277,037 | -0.13(-2.22%) |
Nov 06, 2023 | 5.874 | 5.874 | 5.611 | 5.711 | 107,181 | -0.12(-2.00%) |
Nov 03, 2023 | 5.792 | 5.901 | 5.702 | 5.828 | 140,520 | +0.10(+1.72%) |
Nov 02, 2023 | 5.611 | 5.847 | 5.611 | 5.729 | 124,196 | +0.18(+3.26%) |