Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.250 | 6.250 | 6.090 | 6.120 | 305,466 | -0.12(-1.92%) |
Jan 30, 2024 | 6.160 | 6.272 | 6.140 | 6.240 | 226,854 | +0.00(+0.00%) |
Jan 29, 2024 | 6.420 | 6.420 | 6.190 | 6.240 | 318,976 | -0.24(-3.70%) |
Jan 26, 2024 | 6.410 | 6.510 | 6.345 | 6.480 | 389,781 | +0.08(+1.25%) |
Jan 25, 2024 | 6.240 | 6.400 | 6.185 | 6.400 | 399,624 | +0.22(+3.56%) |
Jan 24, 2024 | 5.990 | 6.190 | 5.950 | 6.180 | 719,649 | +0.25(+4.22%) |
Jan 23, 2024 | 5.870 | 5.970 | 5.865 | 5.930 | 362,931 | +0.09(+1.54%) |
Jan 22, 2024 | 5.790 | 5.867 | 5.713 | 5.840 | 345,448 | +0.11(+1.92%) |
Jan 19, 2024 | 5.760 | 5.760 | 5.605 | 5.730 | 321,097 | +0.00(+0.00%) |
Jan 18, 2024 | 5.810 | 5.810 | 5.635 | 5.730 | 446,484 | -0.08(-1.38%) |
Jan 17, 2024 | 5.750 | 5.820 | 5.680 | 5.810 | 383,023 | +0.00(+0.00%) |
Jan 16, 2024 | 6.000 | 6.025 | 5.780 | 5.810 | 760,657 | -0.22(-3.65%) |
Jan 12, 2024 | 6.050 | 6.120 | 6.000 | 6.030 | 396,671 | +0.12(+2.03%) |
Jan 11, 2024 | 5.930 | 5.980 | 5.865 | 5.910 | 284,290 | -0.02(-0.34%) |
Jan 10, 2024 | 5.910 | 5.980 | 5.830 | 5.930 | 287,359 | +0.01(+0.17%) |
Jan 09, 2024 | 6.090 | 6.090 | 5.830 | 5.920 | 581,837 | -0.17(-2.79%) |
Jan 08, 2024 | 5.980 | 6.090 | 5.890 | 6.090 | 417,440 | -0.04(-0.65%) |
Jan 05, 2024 | 5.950 | 6.130 | 5.860 | 6.130 | 754,747 | +0.20(+3.37%) |
Jan 04, 2024 | 6.160 | 6.160 | 5.880 | 5.930 | 650,216 | -0.14(-2.31%) |
Jan 03, 2024 | 5.980 | 6.140 | 5.900 | 6.070 | 449,396 | +0.08(+1.34%) |
Jan 02, 2024 | 6.000 | 6.200 | 5.970 | 5.990 | 898,838 | +0.06(+1.01%) |
Dec 29, 2023 | 6.000 | 6.000 | 5.910 | 5.930 | 553,099 | -0.07(-1.17%) |
Dec 28, 2023 | 6.080 | 6.090 | 5.980 | 6.000 | 317,208 | -0.08(-1.32%) |
Dec 27, 2023 | 6.150 | 6.185 | 6.060 | 6.080 | 355,765 | -0.07(-1.14%) |
Dec 26, 2023 | 6.100 | 6.190 | 6.075 | 6.150 | 398,566 | +0.10(+1.65%) |
Dec 22, 2023 | 6.150 | 6.205 | 6.030 | 6.050 | 324,674 | -0.09(-1.47%) |
Dec 21, 2023 | 5.960 | 6.140 | 5.931 | 6.140 | 276,165 | +0.16(+2.68%) |
Dec 20, 2023 | 5.930 | 6.130 | 5.880 | 5.980 | 474,637 | +0.04(+0.67%) |
Dec 19, 2023 | 5.800 | 5.940 | 5.780 | 5.940 | 435,316 | +0.15(+2.59%) |
Dec 18, 2023 | 5.900 | 5.999 | 5.765 | 5.790 | 446,196 | -0.02(-0.34%) |
Dec 15, 2023 | 5.950 | 5.950 | 5.750 | 5.810 | 531,556 | -0.09(-1.53%) |
Dec 14, 2023 | 5.950 | 5.995 | 5.825 | 5.900 | 730,328 | +0.09(+1.55%) |
Dec 13, 2023 | 5.600 | 5.810 | 5.560 | 5.810 | 832,442 | +0.26(+4.68%) |
Dec 12, 2023 | 5.650 | 5.670 | 5.465 | 5.550 | 1,155,031 | -0.16(-2.80%) |
Dec 11, 2023 | 5.890 | 5.890 | 5.705 | 5.710 | 632,333 | -0.20(-3.38%) |
Dec 08, 2023 | 5.810 | 6.030 | 5.810 | 5.910 | 511,820 | +0.15(+2.60%) |
Dec 07, 2023 | 5.840 | 5.880 | 5.685 | 5.760 | 398,259 | -0.03(-0.52%) |
Dec 06, 2023 | 5.930 | 5.965 | 5.770 | 5.790 | 747,846 | -0.17(-2.85%) |
Dec 05, 2023 | 6.070 | 6.090 | 5.925 | 5.960 | 425,947 | -0.09(-1.49%) |
Dec 04, 2023 | 6.180 | 6.180 | 5.950 | 6.050 | 678,883 | -0.13(-2.10%) |
Dec 01, 2023 | 6.140 | 6.330 | 6.140 | 6.180 | 408,905 | +0.04(+0.65%) |
Nov 30, 2023 | 6.230 | 6.375 | 6.128 | 6.140 | 277,618 | -0.02(-0.32%) |
Nov 29, 2023 | 6.200 | 6.210 | 6.125 | 6.160 | 244,187 | +0.02(+0.33%) |
Nov 28, 2023 | 6.220 | 6.225 | 6.120 | 6.140 | 279,262 | -0.05(-0.81%) |
Nov 27, 2023 | 6.210 | 6.240 | 6.110 | 6.190 | 348,169 | -0.07(-1.12%) |
Nov 24, 2023 | 6.190 | 6.325 | 6.190 | 6.260 | 167,968 | +0.03(+0.48%) |
Nov 22, 2023 | 6.040 | 6.240 | 5.870 | 6.230 | 494,087 | +0.10(+1.63%) |
Nov 21, 2023 | 6.150 | 6.178 | 6.060 | 6.130 | 255,355 | -0.03(-0.49%) |
Nov 20, 2023 | 6.290 | 6.330 | 6.125 | 6.160 | 334,090 | -0.12(-1.91%) |
Nov 17, 2023 | 6.030 | 6.280 | 6.030 | 6.280 | 503,061 | +0.28(+4.67%) |
Nov 16, 2023 | 6.080 | 6.090 | 5.840 | 6.000 | 515,835 | -0.16(-2.60%) |
Nov 15, 2023 | 6.310 | 6.390 | 6.140 | 6.160 | 369,527 | -0.19(-2.99%) |
Nov 14, 2023 | 6.370 | 6.435 | 6.300 | 6.350 | 341,241 | +0.05(+0.79%) |
Nov 13, 2023 | 6.260 | 6.380 | 6.240 | 6.300 | 269,076 | +0.02(+0.32%) |
Nov 10, 2023 | 6.310 | 6.380 | 6.215 | 6.280 | 443,703 | +0.08(+1.29%) |
Nov 09, 2023 | 6.130 | 6.270 | 6.120 | 6.200 | 649,765 | +0.20(+3.33%) |
Nov 08, 2023 | 6.160 | 6.170 | 5.970 | 6.000 | 626,898 | -0.18(-2.91%) |
Nov 07, 2023 | 6.250 | 6.300 | 5.860 | 6.180 | 1,138,274 | -0.40(-6.08%) |
Nov 06, 2023 | 6.970 | 6.970 | 6.570 | 6.580 | 587,947 | -0.37(-5.32%) |
Nov 03, 2023 | 7.020 | 7.030 | 6.865 | 6.950 | 612,095 | -0.06(-0.86%) |
Nov 02, 2023 | 6.960 | 7.030 | 6.830 | 7.010 | 417,386 | +0.09(+1.30%) |