Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.116 | 6.324 | 6.086 | 6.136 | 7,448,863 | +0.08(+1.31%) |
Jan 30, 2024 | 6.423 | 6.423 | 5.977 | 6.057 | 7,609,750 | -0.17(-2.71%) |
Jan 29, 2024 | 6.344 | 6.344 | 6.156 | 6.225 | 4,158,713 | -0.01(-0.16%) |
Jan 26, 2024 | 6.265 | 6.359 | 6.215 | 6.235 | 3,600,387 | +0.07(+1.13%) |
Jan 25, 2024 | 6.166 | 6.304 | 6.086 | 6.166 | 6,523,965 | +0.49(+8.55%) |
Jan 24, 2024 | 6.047 | 6.047 | 5.645 | 5.680 | 6,239,075 | -0.02(-0.35%) |
Jan 23, 2024 | 5.620 | 5.710 | 5.551 | 5.700 | 3,860,745 | +0.15(+2.68%) |
Jan 22, 2024 | 5.482 | 5.581 | 5.462 | 5.551 | 2,855,805 | -0.04(-0.71%) |
Jan 19, 2024 | 5.511 | 5.606 | 5.467 | 5.591 | 3,322,119 | +0.12(+2.17%) |
Jan 18, 2024 | 5.501 | 5.551 | 5.417 | 5.472 | 3,938,482 | -0.04(-0.72%) |
Jan 17, 2024 | 5.402 | 5.551 | 5.353 | 5.511 | 6,408,371 | -0.13(-2.28%) |
Jan 16, 2024 | 5.690 | 5.739 | 5.606 | 5.640 | 4,247,094 | -0.18(-3.07%) |
Jan 12, 2024 | 5.928 | 6.027 | 5.789 | 5.819 | 3,562,176 | +0.26(+4.63%) |
Jan 11, 2024 | 5.541 | 5.620 | 5.492 | 5.561 | 3,634,559 | -0.08(-1.41%) |
Jan 10, 2024 | 5.610 | 5.670 | 5.551 | 5.640 | 2,617,165 | +0.02(+0.35%) |
Jan 09, 2024 | 5.779 | 5.804 | 5.571 | 5.620 | 4,756,150 | -0.19(-3.24%) |
Jan 08, 2024 | 5.720 | 5.829 | 5.690 | 5.809 | 2,822,536 | -0.04(-0.68%) |
Jan 05, 2024 | 5.868 | 5.997 | 5.779 | 5.848 | 3,224,098 | -0.07(-1.17%) |
Jan 04, 2024 | 5.898 | 6.027 | 5.858 | 5.918 | 2,589,484 | +0.02(+0.34%) |
Jan 03, 2024 | 5.858 | 5.957 | 5.809 | 5.898 | 4,668,292 | -0.13(-2.14%) |
Jan 02, 2024 | 6.235 | 6.282 | 6.007 | 6.027 | 4,467,545 | -0.07(-1.14%) |
Dec 29, 2023 | 6.175 | 6.225 | 6.017 | 6.096 | 4,659,040 | +0.01(+0.16%) |
Dec 28, 2023 | 6.304 | 6.324 | 6.066 | 6.086 | 3,392,318 | -0.22(-3.46%) |
Dec 27, 2023 | 6.364 | 6.463 | 6.285 | 6.304 | 3,377,284 | +0.05(+0.79%) |
Dec 26, 2023 | 6.265 | 6.344 | 6.166 | 6.255 | 1,860,356 | +0.00(+0.00%) |
Dec 22, 2023 | 6.433 | 6.522 | 6.245 | 6.255 | 3,161,597 | +0.01(+0.16%) |
Dec 21, 2023 | 6.285 | 6.314 | 6.205 | 6.245 | 2,772,661 | +0.12(+1.94%) |
Dec 20, 2023 | 6.255 | 6.304 | 6.116 | 6.126 | 4,207,766 | -0.14(-2.22%) |
Dec 19, 2023 | 6.086 | 6.394 | 6.071 | 6.265 | 6,976,469 | +0.36(+6.04%) |
Dec 18, 2023 | 5.908 | 5.952 | 5.809 | 5.908 | 3,819,988 | -0.08(-1.32%) |
Dec 15, 2023 | 5.997 | 6.057 | 5.928 | 5.987 | 11,327,457 | -0.05(-0.82%) |
Dec 14, 2023 | 6.195 | 6.304 | 5.928 | 6.037 | 6,170,770 | +0.19(+3.22%) |
Dec 13, 2023 | 5.363 | 5.848 | 5.363 | 5.848 | 6,200,675 | +0.33(+5.92%) |
Dec 12, 2023 | 5.581 | 5.625 | 5.363 | 5.521 | 8,652,990 | -0.53(-8.69%) |
Dec 11, 2023 | 5.848 | 6.057 | 5.819 | 6.047 | 5,718,315 | +0.18(+3.04%) |
Dec 08, 2023 | 5.759 | 5.908 | 5.749 | 5.868 | 4,412,697 | -0.04(-0.67%) |
Dec 07, 2023 | 5.997 | 6.012 | 5.838 | 5.908 | 3,378,467 | -0.05(-0.83%) |
Dec 06, 2023 | 6.007 | 6.106 | 5.910 | 5.957 | 4,067,537 | +0.04(+0.67%) |
Dec 05, 2023 | 5.957 | 6.017 | 5.838 | 5.918 | 5,460,837 | -0.11(-1.81%) |
Dec 04, 2023 | 6.066 | 6.116 | 5.947 | 6.027 | 6,449,153 | -0.21(-3.34%) |
Dec 01, 2023 | 6.156 | 6.285 | 6.126 | 6.235 | 7,119,279 | +0.05(+0.80%) |
Nov 30, 2023 | 6.047 | 6.195 | 6.007 | 6.185 | 4,119,555 | -0.01(-0.16%) |
Nov 29, 2023 | 6.195 | 6.265 | 6.091 | 6.195 | 4,737,706 | +0.03(+0.48%) |
Nov 28, 2023 | 5.997 | 6.175 | 5.987 | 6.166 | 5,995,990 | +0.32(+5.42%) |
Nov 27, 2023 | 5.878 | 5.893 | 5.751 | 5.848 | 3,987,142 | +0.14(+2.43%) |
Nov 24, 2023 | 5.700 | 5.799 | 5.660 | 5.710 | 2,943,439 | +0.03(+0.52%) |
Nov 22, 2023 | 5.720 | 5.739 | 5.581 | 5.680 | 3,365,274 | +0.03(+0.53%) |
Nov 21, 2023 | 5.551 | 5.749 | 5.541 | 5.650 | 7,172,658 | +0.21(+3.83%) |
Nov 20, 2023 | 5.382 | 5.482 | 5.358 | 5.442 | 3,269,374 | +0.05(+0.92%) |
Nov 17, 2023 | 5.472 | 5.472 | 5.323 | 5.392 | 3,683,111 | -0.01(-0.18%) |
Nov 16, 2023 | 5.283 | 5.551 | 5.273 | 5.402 | 5,959,262 | +0.08(+1.49%) |
Nov 15, 2023 | 5.402 | 5.412 | 5.274 | 5.323 | 6,008,332 | -0.04(-0.74%) |
Nov 14, 2023 | 5.085 | 5.422 | 5.065 | 5.363 | 10,948,855 | +0.67(+14.38%) |
Nov 13, 2023 | 4.798 | 4.837 | 4.679 | 4.689 | 4,627,820 | +0.26(+5.82%) |
Nov 10, 2023 | 4.461 | 4.490 | 4.381 | 4.431 | 3,053,512 | -0.07(-1.54%) |
Nov 09, 2023 | 4.639 | 4.689 | 4.471 | 4.500 | 6,795,347 | -0.14(-2.99%) |
Nov 08, 2023 | 4.679 | 4.768 | 4.599 | 4.639 | 3,189,119 | -0.06(-1.27%) |
Nov 07, 2023 | 4.689 | 4.728 | 4.575 | 4.699 | 3,780,353 | -0.16(-3.27%) |
Nov 06, 2023 | 4.867 | 4.936 | 4.829 | 4.857 | 3,063,708 | -0.04(-0.81%) |
Nov 03, 2023 | 4.560 | 4.936 | 4.540 | 4.897 | 6,974,068 | +0.47(+10.51%) |
Nov 02, 2023 | 4.540 | 4.560 | 4.381 | 4.431 | 3,001,573 | -0.06(-1.32%) |