Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.083 | 6.132 | 5.908 | 5.908 | 673,713 | -0.11(-1.78%) |
Jan 30, 2024 | 5.996 | 6.044 | 5.937 | 6.015 | 1,231,720 | +0.00(+0.00%) |
Jan 29, 2024 | 5.996 | 6.015 | 5.913 | 6.015 | 428,399 | +0.04(+0.65%) |
Jan 26, 2024 | 6.054 | 6.132 | 5.971 | 5.976 | 272,883 | -0.04(-0.65%) |
Jan 25, 2024 | 5.899 | 6.015 | 5.899 | 6.015 | 566,901 | +0.15(+2.48%) |
Jan 24, 2024 | 6.035 | 6.035 | 5.845 | 5.869 | 449,806 | -0.09(-1.47%) |
Jan 23, 2024 | 6.064 | 6.098 | 5.937 | 5.957 | 428,059 | -0.01(-0.16%) |
Jan 22, 2024 | 5.762 | 5.986 | 5.738 | 5.967 | 417,994 | +0.18(+3.19%) |
Jan 19, 2024 | 5.762 | 5.787 | 5.699 | 5.782 | 336,445 | +0.05(+0.85%) |
Jan 18, 2024 | 5.714 | 5.743 | 5.636 | 5.733 | 416,306 | +0.02(+0.34%) |
Jan 17, 2024 | 5.733 | 5.753 | 5.675 | 5.714 | 325,249 | -0.10(-1.67%) |
Jan 16, 2024 | 5.967 | 5.967 | 5.762 | 5.811 | 462,018 | -0.21(-3.55%) |
Jan 12, 2024 | 6.200 | 6.230 | 6.008 | 6.025 | 368,477 | -0.11(-1.74%) |
Jan 11, 2024 | 6.083 | 6.141 | 6.039 | 6.132 | 411,307 | +0.01(+0.16%) |
Jan 10, 2024 | 6.103 | 6.190 | 6.093 | 6.122 | 414,839 | +0.02(+0.32%) |
Jan 09, 2024 | 6.161 | 6.161 | 6.064 | 6.103 | 716,871 | -0.13(-2.03%) |
Jan 08, 2024 | 6.229 | 6.346 | 6.219 | 6.229 | 673,808 | +0.01(+0.16%) |
Jan 05, 2024 | 6.015 | 6.297 | 5.937 | 6.219 | 987,709 | +0.17(+2.89%) |
Jan 04, 2024 | 6.132 | 6.239 | 6.025 | 6.044 | 1,144,464 | -0.04(-0.64%) |
Jan 03, 2024 | 6.035 | 6.239 | 5.937 | 6.083 | 1,172,881 | -0.01(-0.16%) |
Jan 02, 2024 | 5.908 | 6.277 | 5.850 | 6.093 | 1,238,919 | +0.18(+3.12%) |
Dec 29, 2023 | 5.743 | 6.073 | 5.685 | 5.908 | 1,797,238 | +0.15(+2.53%) |
Dec 28, 2023 | 5.685 | 5.792 | 5.646 | 5.762 | 596,023 | +0.05(+0.85%) |
Dec 27, 2023 | 5.675 | 5.801 | 5.670 | 5.714 | 328,803 | +0.05(+0.86%) |
Dec 26, 2023 | 5.617 | 5.685 | 5.578 | 5.665 | 290,524 | +0.04(+0.69%) |
Dec 22, 2023 | 5.675 | 5.724 | 5.588 | 5.626 | 447,723 | -0.02(-0.34%) |
Dec 21, 2023 | 5.539 | 5.656 | 5.533 | 5.646 | 360,077 | +0.16(+2.83%) |
Dec 20, 2023 | 5.500 | 5.656 | 5.452 | 5.490 | 520,859 | -0.04(-0.70%) |
Dec 19, 2023 | 5.432 | 5.539 | 5.432 | 5.529 | 490,171 | +0.17(+3.27%) |
Dec 18, 2023 | 5.529 | 5.529 | 5.325 | 5.354 | 548,002 | -0.14(-2.48%) |
Dec 15, 2023 | 5.617 | 5.617 | 5.452 | 5.490 | 1,143,939 | -0.14(-2.42%) |
Dec 14, 2023 | 5.568 | 5.704 | 5.565 | 5.626 | 526,850 | +0.17(+3.21%) |
Dec 13, 2023 | 5.228 | 5.490 | 5.170 | 5.452 | 804,578 | +0.22(+4.28%) |
Dec 12, 2023 | 5.325 | 5.325 | 5.223 | 5.228 | 436,502 | -0.13(-2.36%) |
Dec 11, 2023 | 5.296 | 5.383 | 5.257 | 5.354 | 363,337 | +0.06(+1.10%) |
Dec 08, 2023 | 5.277 | 5.345 | 5.252 | 5.296 | 282,003 | -0.01(-0.18%) |
Dec 07, 2023 | 5.189 | 5.306 | 5.141 | 5.306 | 472,970 | +0.12(+2.25%) |
Dec 06, 2023 | 5.189 | 5.315 | 5.179 | 5.189 | 414,354 | +0.06(+1.14%) |
Dec 05, 2023 | 5.228 | 5.228 | 5.111 | 5.131 | 507,925 | -0.13(-2.40%) |
Dec 04, 2023 | 5.315 | 5.335 | 5.247 | 5.257 | 544,823 | -0.06(-1.10%) |
Dec 01, 2023 | 5.199 | 5.335 | 5.131 | 5.315 | 560,935 | +0.09(+1.67%) |
Nov 30, 2023 | 5.199 | 5.257 | 5.116 | 5.228 | 796,651 | +0.05(+0.94%) |
Nov 29, 2023 | 5.014 | 5.199 | 5.009 | 5.179 | 745,053 | +0.18(+3.70%) |
Nov 28, 2023 | 5.121 | 5.121 | 4.995 | 4.995 | 587,475 | -0.14(-2.65%) |
Nov 27, 2023 | 5.063 | 5.160 | 5.024 | 5.131 | 542,536 | +0.08(+1.54%) |
Nov 24, 2023 | 5.141 | 5.160 | 5.043 | 5.053 | 215,871 | -0.07(-1.33%) |
Nov 22, 2023 | 5.189 | 5.218 | 5.092 | 5.121 | 246,382 | -0.06(-1.13%) |
Nov 21, 2023 | 5.179 | 5.204 | 5.111 | 5.179 | 427,806 | -0.03(-0.56%) |
Nov 20, 2023 | 5.179 | 5.247 | 5.097 | 5.209 | 644,482 | +0.03(+0.56%) |
Nov 17, 2023 | 5.111 | 5.216 | 5.053 | 5.179 | 605,027 | +0.16(+3.09%) |
Nov 16, 2023 | 4.995 | 5.058 | 4.888 | 5.024 | 477,519 | -0.02(-0.39%) |
Nov 15, 2023 | 4.868 | 5.073 | 4.868 | 5.043 | 613,789 | +0.18(+3.80%) |
Nov 14, 2023 | 4.664 | 4.868 | 4.645 | 4.859 | 791,397 | +0.34(+7.41%) |
Nov 13, 2023 | 4.543 | 4.552 | 4.437 | 4.523 | 642,520 | -0.06(-1.25%) |
Nov 10, 2023 | 4.552 | 4.643 | 4.437 | 4.581 | 867,671 | +0.07(+1.48%) |
Nov 09, 2023 | 4.696 | 4.753 | 4.504 | 4.514 | 739,650 | -0.15(-3.28%) |
Nov 08, 2023 | 4.590 | 4.715 | 4.590 | 4.667 | 854,187 | +0.08(+1.67%) |
Nov 07, 2023 | 4.734 | 4.734 | 4.556 | 4.590 | 1,620,983 | -0.14(-3.03%) |
Nov 06, 2023 | 4.839 | 4.992 | 4.715 | 4.734 | 752,902 | -0.10(-1.98%) |
Nov 03, 2023 | 4.887 | 5.174 | 4.815 | 4.830 | 1,069,311 | -0.12(-2.51%) |
Nov 02, 2023 | 4.906 | 4.987 | 4.896 | 4.954 | 590,792 | +0.10(+1.97%) |