Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.444 | 6.463 | 6.366 | 6.395 | 981,882 | -0.05(-0.76%) |
Jan 30, 2024 | 6.415 | 6.473 | 6.395 | 6.444 | 1,201,309 | +0.02(+0.30%) |
Jan 29, 2024 | 6.327 | 6.424 | 6.307 | 6.424 | 829,669 | +0.10(+1.54%) |
Jan 26, 2024 | 6.307 | 6.327 | 6.298 | 6.327 | 714,488 | +0.03(+0.46%) |
Jan 25, 2024 | 6.307 | 6.317 | 6.259 | 6.298 | 569,012 | +0.02(+0.31%) |
Jan 24, 2024 | 6.298 | 6.317 | 6.249 | 6.278 | 854,821 | +0.01(+0.16%) |
Jan 23, 2024 | 6.298 | 6.298 | 6.230 | 6.269 | 633,685 | -0.01(-0.15%) |
Jan 22, 2024 | 6.288 | 6.317 | 6.249 | 6.278 | 750,199 | +0.05(+0.78%) |
Jan 19, 2024 | 6.346 | 6.361 | 6.230 | 6.230 | 2,023,096 | -0.14(-2.14%) |
Jan 18, 2024 | 6.356 | 6.385 | 6.288 | 6.366 | 1,040,993 | +0.04(+0.62%) |
Jan 17, 2024 | 6.298 | 6.327 | 6.261 | 6.327 | 1,273,791 | -0.01(-0.15%) |
Jan 16, 2024 | 6.289 | 6.346 | 6.261 | 6.336 | 1,604,083 | +0.03(+0.45%) |
Jan 12, 2024 | 6.317 | 6.374 | 6.270 | 6.308 | 1,150,052 | +0.01(+0.15%) |
Jan 11, 2024 | 6.251 | 6.298 | 6.204 | 6.298 | 1,737,035 | +0.08(+1.22%) |
Jan 10, 2024 | 6.194 | 6.261 | 6.175 | 6.223 | 1,432,722 | +0.05(+0.77%) |
Jan 09, 2024 | 6.147 | 6.175 | 6.099 | 6.175 | 1,363,987 | +0.04(+0.62%) |
Jan 08, 2024 | 6.042 | 6.137 | 6.014 | 6.137 | 1,206,737 | +0.13(+2.21%) |
Jan 05, 2024 | 5.976 | 6.019 | 5.947 | 6.004 | 795,901 | +0.04(+0.64%) |
Jan 04, 2024 | 5.957 | 6.004 | 5.947 | 5.966 | 651,110 | +0.01(+0.16%) |
Jan 03, 2024 | 5.976 | 6.004 | 5.938 | 5.957 | 861,097 | -0.04(-0.63%) |
Jan 02, 2024 | 5.985 | 6.028 | 5.957 | 5.995 | 904,088 | -0.06(-0.94%) |
Dec 29, 2023 | 6.118 | 6.128 | 6.033 | 6.052 | 1,045,116 | -0.05(-0.78%) |
Dec 28, 2023 | 6.118 | 6.118 | 6.061 | 6.099 | 789,735 | +0.00(+0.00%) |
Dec 27, 2023 | 6.118 | 6.128 | 6.090 | 6.099 | 691,578 | -0.01(-0.16%) |
Dec 26, 2023 | 6.080 | 6.128 | 6.047 | 6.109 | 747,826 | +0.06(+0.94%) |
Dec 22, 2023 | 6.061 | 6.071 | 6.033 | 6.052 | 862,868 | +0.03(+0.47%) |
Dec 21, 2023 | 6.033 | 6.052 | 5.976 | 6.023 | 703,623 | +0.04(+0.63%) |
Dec 20, 2023 | 6.080 | 6.086 | 5.966 | 5.985 | 852,469 | -0.10(-1.71%) |
Dec 19, 2023 | 6.099 | 6.109 | 6.052 | 6.090 | 980,768 | +0.08(+1.26%) |
Dec 18, 2023 | 5.938 | 6.023 | 5.929 | 6.014 | 1,087,361 | +0.09(+1.44%) |
Dec 15, 2023 | 5.966 | 6.042 | 5.929 | 5.929 | 1,052,602 | -0.04(-0.64%) |
Dec 14, 2023 | 5.957 | 6.014 | 5.929 | 5.966 | 1,166,000 | +0.03(+0.48%) |
Dec 13, 2023 | 5.834 | 5.947 | 5.805 | 5.938 | 1,183,825 | +0.12(+2.12%) |
Dec 12, 2023 | 5.767 | 5.815 | 5.739 | 5.815 | 1,006,124 | +0.05(+0.82%) |
Dec 11, 2023 | 5.748 | 5.777 | 5.748 | 5.767 | 1,016,561 | +0.00(+0.00%) |
Dec 08, 2023 | 5.758 | 5.777 | 5.720 | 5.767 | 701,917 | +0.01(+0.16%) |
Dec 07, 2023 | 5.777 | 5.777 | 5.668 | 5.758 | 1,734,519 | +0.01(+0.16%) |
Dec 06, 2023 | 5.758 | 5.777 | 5.734 | 5.748 | 1,182,693 | +0.01(+0.17%) |
Dec 05, 2023 | 5.834 | 5.838 | 5.682 | 5.739 | 1,977,956 | -0.09(-1.63%) |
Dec 04, 2023 | 5.805 | 5.862 | 5.805 | 5.834 | 1,319,068 | -0.03(-0.49%) |
Dec 01, 2023 | 5.843 | 5.900 | 5.834 | 5.862 | 715,587 | +0.01(+0.16%) |
Nov 30, 2023 | 5.843 | 5.853 | 5.796 | 5.853 | 932,983 | +0.01(+0.16%) |
Nov 29, 2023 | 5.862 | 5.891 | 5.815 | 5.843 | 675,369 | +0.00(+0.00%) |
Nov 28, 2023 | 5.853 | 5.862 | 5.805 | 5.843 | 727,674 | +0.01(+0.16%) |
Nov 27, 2023 | 5.843 | 5.860 | 5.796 | 5.834 | 779,359 | -0.05(-0.81%) |
Nov 24, 2023 | 5.843 | 5.891 | 5.834 | 5.881 | 360,473 | +0.02(+0.32%) |
Nov 22, 2023 | 5.834 | 5.881 | 5.824 | 5.862 | 593,374 | +0.04(+0.65%) |
Nov 21, 2023 | 5.862 | 5.872 | 5.796 | 5.824 | 615,887 | -0.04(-0.65%) |
Nov 20, 2023 | 5.862 | 5.872 | 5.796 | 5.862 | 740,296 | +0.05(+0.82%) |
Nov 17, 2023 | 5.777 | 5.824 | 5.767 | 5.815 | 787,860 | -0.01(-0.16%) |
Nov 16, 2023 | 5.796 | 5.824 | 5.739 | 5.824 | 1,313,975 | +0.00(+0.00%) |
Nov 15, 2023 | 5.843 | 5.898 | 5.796 | 5.824 | 1,326,126 | +0.01(+0.16%) |
Nov 14, 2023 | 5.769 | 5.833 | 5.759 | 5.815 | 1,087,982 | +0.11(+1.95%) |
Nov 13, 2023 | 5.695 | 5.732 | 5.685 | 5.704 | 497,201 | +0.01(+0.16%) |
Nov 10, 2023 | 5.574 | 5.695 | 5.574 | 5.695 | 683,416 | +0.13(+2.33%) |
Nov 09, 2023 | 5.676 | 5.676 | 5.546 | 5.565 | 691,838 | -0.07(-1.31%) |
Nov 08, 2023 | 5.667 | 5.676 | 5.603 | 5.639 | 568,543 | +0.00(+0.00%) |
Nov 07, 2023 | 5.602 | 5.639 | 5.593 | 5.639 | 729,028 | +0.06(+1.00%) |
Nov 06, 2023 | 5.695 | 5.699 | 5.556 | 5.583 | 817,033 | -0.09(-1.63%) |
Nov 03, 2023 | 5.611 | 5.713 | 5.611 | 5.676 | 968,221 | +0.07(+1.32%) |
Nov 02, 2023 | 5.556 | 5.602 | 5.533 | 5.602 | 736,025 | +0.12(+2.20%) |