Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.257 | 6.257 | 5.899 | 5.899 | 586,673 | -0.37(-5.87%) |
Jan 30, 2024 | 6.393 | 6.403 | 6.257 | 6.267 | 244,484 | -0.18(-2.85%) |
Jan 29, 2024 | 6.296 | 6.461 | 6.267 | 6.451 | 224,666 | +0.15(+2.30%) |
Jan 26, 2024 | 6.315 | 6.374 | 6.267 | 6.306 | 227,176 | +0.04(+0.62%) |
Jan 25, 2024 | 6.325 | 6.364 | 6.175 | 6.267 | 265,893 | +0.08(+1.25%) |
Jan 24, 2024 | 6.267 | 6.277 | 6.131 | 6.190 | 448,636 | +0.04(+0.63%) |
Jan 23, 2024 | 6.064 | 6.219 | 6.054 | 6.151 | 501,362 | +0.15(+2.58%) |
Jan 22, 2024 | 6.035 | 6.102 | 5.967 | 5.996 | 281,971 | +0.02(+0.32%) |
Jan 19, 2024 | 5.967 | 6.005 | 5.841 | 5.976 | 457,580 | +0.05(+0.82%) |
Jan 18, 2024 | 6.025 | 6.025 | 5.855 | 5.928 | 327,986 | -0.03(-0.49%) |
Jan 17, 2024 | 5.947 | 6.068 | 5.884 | 5.957 | 410,733 | -0.13(-2.07%) |
Jan 16, 2024 | 6.199 | 6.175 | 6.035 | 6.083 | 341,736 | -0.17(-2.79%) |
Jan 12, 2024 | 6.083 | 6.412 | 6.083 | 6.257 | 332,304 | -0.02(-0.31%) |
Jan 11, 2024 | 6.306 | 6.325 | 6.180 | 6.277 | 407,796 | -0.07(-1.07%) |
Jan 10, 2024 | 6.248 | 6.354 | 6.238 | 6.345 | 341,241 | +0.07(+1.08%) |
Jan 09, 2024 | 6.248 | 6.326 | 6.214 | 6.277 | 280,697 | -0.12(-1.82%) |
Jan 08, 2024 | 6.160 | 6.403 | 6.141 | 6.393 | 392,081 | +0.23(+3.77%) |
Jan 05, 2024 | 6.054 | 6.197 | 6.025 | 6.160 | 294,983 | +0.05(+0.79%) |
Jan 04, 2024 | 6.093 | 6.160 | 6.035 | 6.112 | 404,381 | +0.08(+1.28%) |
Jan 03, 2024 | 6.199 | 6.199 | 6.035 | 6.035 | 648,972 | -0.25(-4.01%) |
Jan 02, 2024 | 6.267 | 6.354 | 6.170 | 6.286 | 333,888 | -0.01(-0.15%) |
Dec 29, 2023 | 6.499 | 6.499 | 6.277 | 6.296 | 570,129 | -0.22(-3.42%) |
Dec 28, 2023 | 6.509 | 6.674 | 6.499 | 6.519 | 541,745 | -0.05(-0.74%) |
Dec 27, 2023 | 6.605 | 6.605 | 6.511 | 6.567 | 413,391 | +0.04(+0.57%) |
Dec 26, 2023 | 6.427 | 6.577 | 6.408 | 6.530 | 445,863 | +0.15(+2.35%) |
Dec 22, 2023 | 6.539 | 6.595 | 6.371 | 6.380 | 372,221 | -0.13(-2.01%) |
Dec 21, 2023 | 6.315 | 6.511 | 6.282 | 6.511 | 627,324 | +0.28(+4.50%) |
Dec 20, 2023 | 6.361 | 6.567 | 6.226 | 6.231 | 721,573 | -0.11(-1.77%) |
Dec 19, 2023 | 5.950 | 6.422 | 5.950 | 6.343 | 982,536 | +0.43(+7.28%) |
Dec 18, 2023 | 6.062 | 6.100 | 5.912 | 5.912 | 766,001 | -0.06(-0.94%) |
Dec 15, 2023 | 6.221 | 6.221 | 5.941 | 5.969 | 1,593,594 | -0.24(-3.92%) |
Dec 14, 2023 | 6.277 | 6.408 | 6.137 | 6.212 | 1,214,555 | +0.11(+1.84%) |
Dec 13, 2023 | 5.669 | 6.146 | 5.622 | 6.100 | 1,025,869 | +0.43(+7.59%) |
Dec 12, 2023 | 5.828 | 5.842 | 5.660 | 5.669 | 601,806 | -0.16(-2.73%) |
Dec 11, 2023 | 5.707 | 5.898 | 5.669 | 5.828 | 728,364 | +0.12(+2.13%) |
Dec 08, 2023 | 5.538 | 5.725 | 5.435 | 5.707 | 527,677 | +0.15(+2.69%) |
Dec 07, 2023 | 5.491 | 5.604 | 5.398 | 5.557 | 748,890 | +0.06(+1.02%) |
Dec 06, 2023 | 5.838 | 5.875 | 5.454 | 5.501 | 702,940 | -0.30(-5.16%) |
Dec 05, 2023 | 5.781 | 5.819 | 5.716 | 5.800 | 463,097 | +0.00(+0.00%) |
Dec 04, 2023 | 5.669 | 5.861 | 5.641 | 5.800 | 451,690 | +0.02(+0.32%) |
Dec 01, 2023 | 5.510 | 5.800 | 5.389 | 5.781 | 577,813 | +0.25(+4.57%) |
Nov 30, 2023 | 5.417 | 5.529 | 5.379 | 5.529 | 488,408 | +0.11(+2.07%) |
Nov 29, 2023 | 5.230 | 5.463 | 5.230 | 5.417 | 451,836 | +0.24(+4.70%) |
Nov 28, 2023 | 5.145 | 5.211 | 5.089 | 5.173 | 323,907 | -0.01(-0.18%) |
Nov 27, 2023 | 5.230 | 5.290 | 5.173 | 5.183 | 380,697 | -0.08(-1.60%) |
Nov 24, 2023 | 5.230 | 5.407 | 5.220 | 5.267 | 273,020 | +0.04(+0.72%) |
Nov 22, 2023 | 5.314 | 5.342 | 5.192 | 5.230 | 554,941 | -0.06(-1.06%) |
Nov 21, 2023 | 5.323 | 5.445 | 5.276 | 5.286 | 380,145 | -0.07(-1.40%) |
Nov 20, 2023 | 5.473 | 5.491 | 5.360 | 5.360 | 641,301 | -0.09(-1.72%) |
Nov 17, 2023 | 5.520 | 5.613 | 5.417 | 5.454 | 775,348 | +0.01(+0.17%) |
Nov 16, 2023 | 5.641 | 5.679 | 5.426 | 5.445 | 280,506 | -0.23(-4.12%) |
Nov 15, 2023 | 5.622 | 5.707 | 5.538 | 5.679 | 411,009 | +0.08(+1.51%) |
Nov 14, 2023 | 5.417 | 5.590 | 5.389 | 5.594 | 491,640 | +0.42(+8.14%) |
Nov 13, 2023 | 5.155 | 5.258 | 5.075 | 5.173 | 252,500 | +0.01(+0.18%) |
Nov 10, 2023 | 5.220 | 5.248 | 5.155 | 5.164 | 347,739 | -0.04(-0.72%) |
Nov 09, 2023 | 5.276 | 5.351 | 5.145 | 5.201 | 522,371 | -0.06(-1.07%) |
Nov 08, 2023 | 5.173 | 5.267 | 5.145 | 5.258 | 391,965 | +0.06(+1.08%) |
Nov 07, 2023 | 5.192 | 5.239 | 5.122 | 5.201 | 309,585 | -0.01(-0.18%) |
Nov 06, 2023 | 5.117 | 5.267 | 5.024 | 5.211 | 373,131 | +0.09(+1.83%) |
Nov 03, 2023 | 5.155 | 5.375 | 5.070 | 5.117 | 719,274 | +0.05(+0.92%) |
Nov 02, 2023 | 4.949 | 5.089 | 4.780 | 5.070 | 990,291 | +0.14(+2.85%) |