Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.688 | 6.784 | 6.612 | 6.621 | 50,971 | -0.10(-1.43%) |
Jan 30, 2024 | 6.708 | 6.794 | 6.573 | 6.717 | 40,829 | -0.02(-0.28%) |
Jan 29, 2024 | 6.564 | 6.803 | 6.564 | 6.736 | 79,401 | +0.04(+0.57%) |
Jan 26, 2024 | 6.708 | 6.746 | 6.573 | 6.698 | 65,875 | +0.05(+0.72%) |
Jan 25, 2024 | 6.631 | 6.688 | 6.564 | 6.650 | 89,091 | +0.02(+0.29%) |
Jan 24, 2024 | 6.669 | 6.698 | 6.569 | 6.631 | 143,620 | -0.11(-1.56%) |
Jan 23, 2024 | 6.861 | 6.899 | 6.727 | 6.736 | 106,123 | -0.11(-1.54%) |
Jan 22, 2024 | 6.568 | 6.851 | 6.568 | 6.842 | 222,311 | +0.19(+2.84%) |
Jan 19, 2024 | 6.596 | 6.695 | 6.568 | 6.653 | 143,615 | +0.00(+0.00%) |
Jan 18, 2024 | 6.719 | 6.719 | 6.454 | 6.653 | 227,607 | -0.07(-0.98%) |
Jan 17, 2024 | 6.596 | 6.738 | 6.549 | 6.719 | 177,732 | +0.12(+1.86%) |
Jan 16, 2024 | 6.473 | 6.596 | 6.385 | 6.596 | 187,218 | +0.13(+2.05%) |
Jan 12, 2024 | 6.312 | 6.473 | 6.303 | 6.464 | 117,575 | +0.12(+1.94%) |
Jan 11, 2024 | 6.360 | 6.369 | 6.284 | 6.341 | 68,108 | +0.00(+0.00%) |
Jan 10, 2024 | 6.360 | 6.369 | 6.256 | 6.341 | 66,683 | -0.02(-0.30%) |
Jan 09, 2024 | 6.312 | 6.369 | 6.228 | 6.360 | 144,157 | +0.08(+1.20%) |
Jan 08, 2024 | 6.237 | 6.294 | 6.190 | 6.284 | 153,306 | +0.06(+0.91%) |
Jan 05, 2024 | 6.294 | 6.294 | 6.209 | 6.227 | 131,655 | -0.07(-1.05%) |
Jan 04, 2024 | 6.350 | 6.369 | 6.237 | 6.294 | 119,363 | -0.03(-0.45%) |
Jan 03, 2024 | 6.246 | 6.350 | 6.105 | 6.322 | 233,693 | +0.09(+1.52%) |
Jan 02, 2024 | 6.190 | 6.246 | 6.048 | 6.227 | 207,652 | +0.12(+2.01%) |
Dec 29, 2023 | 6.114 | 6.142 | 5.925 | 6.105 | 190,685 | -0.03(-0.46%) |
Dec 28, 2023 | 6.010 | 6.199 | 6.010 | 6.133 | 119,138 | +0.07(+1.09%) |
Dec 27, 2023 | 6.095 | 6.142 | 6.010 | 6.067 | 167,479 | +0.01(+0.16%) |
Dec 26, 2023 | 6.114 | 6.190 | 6.020 | 6.057 | 158,917 | -0.06(-0.93%) |
Dec 22, 2023 | 6.303 | 6.331 | 6.095 | 6.114 | 245,469 | -0.19(-3.00%) |
Dec 21, 2023 | 6.331 | 6.615 | 6.246 | 6.303 | 226,492 | -0.08(-1.19%) |
Dec 20, 2023 | 6.287 | 6.470 | 6.287 | 6.379 | 269,716 | +0.09(+1.46%) |
Dec 19, 2023 | 6.177 | 6.324 | 6.177 | 6.287 | 237,386 | +0.14(+2.24%) |
Dec 18, 2023 | 6.039 | 6.186 | 5.994 | 6.149 | 279,460 | +0.21(+3.55%) |
Dec 15, 2023 | 5.901 | 6.039 | 5.901 | 5.938 | 128,792 | +0.03(+0.47%) |
Dec 14, 2023 | 5.929 | 6.067 | 5.883 | 5.911 | 193,990 | -0.01(-0.16%) |
Dec 13, 2023 | 6.012 | 6.057 | 5.892 | 5.920 | 155,809 | -0.08(-1.38%) |
Dec 12, 2023 | 6.131 | 6.149 | 5.975 | 6.002 | 147,893 | -0.13(-2.10%) |
Dec 11, 2023 | 6.122 | 6.287 | 6.103 | 6.131 | 110,370 | -0.06(-1.04%) |
Dec 08, 2023 | 6.177 | 6.223 | 6.112 | 6.195 | 135,133 | +0.02(+0.30%) |
Dec 07, 2023 | 6.112 | 6.223 | 6.085 | 6.177 | 177,322 | +0.10(+1.66%) |
Dec 06, 2023 | 6.048 | 6.122 | 6.003 | 6.076 | 96,341 | +0.03(+0.46%) |
Dec 05, 2023 | 5.966 | 6.085 | 5.918 | 6.048 | 169,245 | +0.08(+1.38%) |
Dec 04, 2023 | 5.975 | 6.030 | 5.855 | 5.966 | 263,094 | -0.04(-0.61%) |
Dec 01, 2023 | 5.975 | 6.122 | 5.920 | 6.002 | 229,187 | -0.06(-0.91%) |
Nov 30, 2023 | 5.956 | 6.085 | 5.896 | 6.057 | 226,049 | +0.14(+2.33%) |
Nov 29, 2023 | 5.764 | 5.956 | 5.599 | 5.920 | 501,958 | +0.21(+3.70%) |
Nov 28, 2023 | 5.663 | 5.709 | 5.617 | 5.709 | 87,936 | +0.13(+2.30%) |
Nov 27, 2023 | 5.571 | 5.709 | 5.571 | 5.580 | 50,468 | -0.02(-0.33%) |
Nov 24, 2023 | 5.488 | 5.617 | 5.488 | 5.599 | 34,544 | +0.06(+0.99%) |
Nov 22, 2023 | 5.562 | 5.562 | 5.498 | 5.543 | 45,035 | +0.06(+1.00%) |
Nov 21, 2023 | 5.507 | 5.635 | 5.461 | 5.488 | 98,821 | -0.11(-1.97%) |
Nov 20, 2023 | 5.690 | 5.727 | 5.525 | 5.599 | 142,720 | -0.09(-1.61%) |
Nov 17, 2023 | 5.525 | 5.699 | 5.525 | 5.690 | 138,446 | +0.13(+2.31%) |
Nov 16, 2023 | 5.452 | 5.580 | 5.406 | 5.562 | 82,646 | +0.12(+2.19%) |
Nov 15, 2023 | 5.250 | 5.461 | 5.020 | 5.442 | 255,931 | +0.17(+3.31%) |
Nov 14, 2023 | 5.599 | 5.800 | 5.167 | 5.268 | 813,929 | -0.31(-5.59%) |
Nov 13, 2023 | 5.360 | 5.663 | 5.277 | 5.580 | 239,365 | +0.17(+3.23%) |
Nov 10, 2023 | 5.507 | 5.534 | 5.259 | 5.406 | 399,363 | -0.09(-1.67%) |
Nov 09, 2023 | 5.736 | 5.736 | 5.498 | 5.498 | 165,781 | -0.19(-3.39%) |
Nov 08, 2023 | 5.608 | 5.727 | 5.608 | 5.690 | 94,604 | +0.03(+0.49%) |
Nov 07, 2023 | 5.755 | 5.782 | 5.461 | 5.663 | 273,200 | -0.13(-2.22%) |
Nov 06, 2023 | 5.956 | 5.956 | 5.690 | 5.791 | 105,696 | -0.12(-2.00%) |
Nov 03, 2023 | 5.874 | 5.984 | 5.782 | 5.910 | 138,574 | +0.10(+1.72%) |
Nov 02, 2023 | 5.690 | 5.929 | 5.690 | 5.810 | 122,475 | +0.18(+3.26%) |