Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.703 | 5.732 | 5.584 | 5.634 | 2,879,834 | -0.24(-4.03%) |
Jan 30, 2024 | 5.742 | 5.909 | 5.703 | 5.870 | 2,074,669 | +0.13(+2.23%) |
Jan 29, 2024 | 5.850 | 5.850 | 5.722 | 5.742 | 386,778 | -0.16(-2.67%) |
Jan 26, 2024 | 5.821 | 5.909 | 5.821 | 5.900 | 579,575 | +0.06(+1.01%) |
Jan 25, 2024 | 5.890 | 5.909 | 5.821 | 5.841 | 656,772 | -0.01(-0.17%) |
Jan 24, 2024 | 5.959 | 5.969 | 5.836 | 5.850 | 389,773 | -0.05(-0.83%) |
Jan 23, 2024 | 5.909 | 5.919 | 5.811 | 5.900 | 541,795 | -0.02(-0.33%) |
Jan 22, 2024 | 5.890 | 5.939 | 5.803 | 5.919 | 1,735,797 | -0.02(-0.31%) |
Jan 19, 2024 | 5.860 | 5.948 | 5.841 | 5.938 | 1,441,946 | +0.02(+0.33%) |
Jan 18, 2024 | 5.841 | 5.919 | 5.831 | 5.919 | 1,403,219 | +0.03(+0.50%) |
Jan 17, 2024 | 5.841 | 5.909 | 5.831 | 5.889 | 1,520,007 | +0.06(+1.00%) |
Jan 16, 2024 | 5.928 | 5.928 | 5.821 | 5.831 | 379,181 | -0.20(-3.38%) |
Jan 12, 2024 | 6.132 | 6.152 | 6.016 | 6.035 | 346,183 | -0.03(-0.48%) |
Jan 11, 2024 | 6.113 | 6.118 | 5.987 | 6.064 | 387,669 | +0.02(+0.32%) |
Jan 10, 2024 | 6.045 | 6.074 | 5.987 | 6.045 | 868,851 | -0.09(-1.43%) |
Jan 09, 2024 | 6.249 | 6.259 | 6.113 | 6.132 | 534,065 | -0.22(-3.52%) |
Jan 08, 2024 | 6.298 | 6.381 | 6.298 | 6.356 | 235,675 | -0.04(-0.61%) |
Jan 05, 2024 | 6.336 | 6.414 | 6.302 | 6.395 | 420,704 | +0.16(+2.49%) |
Jan 04, 2024 | 6.200 | 6.298 | 6.176 | 6.239 | 574,812 | -0.03(-0.47%) |
Jan 03, 2024 | 6.278 | 6.346 | 6.268 | 6.268 | 367,962 | +0.01(+0.16%) |
Jan 02, 2024 | 6.317 | 6.356 | 6.244 | 6.259 | 385,117 | -0.11(-1.68%) |
Dec 29, 2023 | 6.395 | 6.404 | 6.336 | 6.366 | 388,159 | -0.04(-0.61%) |
Dec 28, 2023 | 6.424 | 6.453 | 6.395 | 6.404 | 553,345 | -0.03(-0.45%) |
Dec 27, 2023 | 6.414 | 6.472 | 6.385 | 6.434 | 188,663 | +0.04(+0.61%) |
Dec 26, 2023 | 6.346 | 6.424 | 6.346 | 6.395 | 245,858 | +0.02(+0.30%) |
Dec 22, 2023 | 6.298 | 6.404 | 6.278 | 6.375 | 523,974 | +0.12(+1.86%) |
Dec 21, 2023 | 6.268 | 6.288 | 6.230 | 6.259 | 557,508 | +0.10(+1.58%) |
Dec 20, 2023 | 6.278 | 6.298 | 6.152 | 6.162 | 874,251 | -0.22(-3.50%) |
Dec 19, 2023 | 6.414 | 6.448 | 6.356 | 6.385 | 598,821 | +0.12(+1.86%) |
Dec 18, 2023 | 6.181 | 6.273 | 6.127 | 6.268 | 318,460 | +0.09(+1.41%) |
Dec 15, 2023 | 6.181 | 6.220 | 6.142 | 6.181 | 1,015,049 | -0.10(-1.55%) |
Dec 14, 2023 | 6.336 | 6.400 | 6.220 | 6.278 | 937,249 | +0.05(+0.78%) |
Dec 13, 2023 | 6.006 | 6.239 | 5.982 | 6.230 | 995,542 | +0.27(+4.57%) |
Dec 12, 2023 | 6.045 | 6.045 | 5.928 | 5.957 | 519,736 | -0.09(-1.45%) |
Dec 11, 2023 | 6.035 | 6.074 | 6.021 | 6.045 | 401,976 | -0.04(-0.64%) |
Dec 08, 2023 | 5.977 | 6.113 | 5.977 | 6.084 | 1,015,217 | +0.09(+1.46%) |
Dec 07, 2023 | 6.055 | 6.074 | 5.991 | 5.996 | 1,586,514 | -0.01(-0.16%) |
Dec 06, 2023 | 6.123 | 6.132 | 6.006 | 6.006 | 1,415,001 | -0.07(-1.12%) |
Dec 05, 2023 | 6.064 | 6.137 | 6.045 | 6.074 | 1,212,607 | +0.05(+0.81%) |
Dec 04, 2023 | 6.055 | 6.093 | 6.025 | 6.025 | 1,464,353 | -0.06(-0.96%) |
Dec 01, 2023 | 6.035 | 6.093 | 6.021 | 6.084 | 2,701,775 | +0.00(+0.00%) |
Nov 30, 2023 | 6.045 | 6.118 | 6.021 | 6.084 | 251,197 | +0.03(+0.48%) |
Nov 29, 2023 | 6.025 | 6.098 | 6.025 | 6.055 | 321,940 | -0.02(-0.32%) |
Nov 28, 2023 | 5.996 | 6.118 | 5.996 | 6.074 | 372,188 | +0.08(+1.30%) |
Nov 27, 2023 | 6.025 | 6.045 | 5.977 | 5.996 | 316,929 | -0.05(-0.80%) |
Nov 24, 2023 | 6.055 | 6.074 | 6.030 | 6.045 | 193,332 | -0.05(-0.80%) |
Nov 22, 2023 | 6.132 | 6.162 | 6.059 | 6.093 | 527,816 | +0.03(+0.48%) |
Nov 21, 2023 | 6.142 | 6.162 | 6.025 | 6.064 | 346,354 | -0.09(-1.42%) |
Nov 20, 2023 | 6.074 | 6.171 | 6.064 | 6.152 | 529,285 | +0.06(+0.96%) |
Nov 17, 2023 | 6.152 | 6.181 | 6.084 | 6.093 | 1,183,570 | -0.22(-3.54%) |
Nov 16, 2023 | 6.239 | 6.336 | 6.239 | 6.317 | 690,186 | +0.17(+2.85%) |
Nov 15, 2023 | 6.132 | 6.215 | 6.103 | 6.142 | 293,010 | +0.03(+0.48%) |
Nov 14, 2023 | 6.025 | 6.142 | 6.016 | 6.113 | 656,542 | +0.21(+3.62%) |
Nov 13, 2023 | 5.841 | 5.919 | 5.802 | 5.899 | 611,764 | +0.03(+0.50%) |
Nov 10, 2023 | 5.792 | 5.890 | 5.782 | 5.870 | 760,591 | +0.16(+2.72%) |
Nov 09, 2023 | 5.782 | 5.807 | 5.656 | 5.714 | 594,364 | -0.02(-0.34%) |
Nov 08, 2023 | 5.705 | 5.753 | 5.622 | 5.734 | 929,653 | +0.10(+1.72%) |
Nov 07, 2023 | 5.540 | 5.646 | 5.520 | 5.637 | 465,768 | +0.15(+2.65%) |
Nov 06, 2023 | 5.442 | 5.501 | 5.423 | 5.491 | 401,009 | +0.02(+0.36%) |
Nov 03, 2023 | 5.462 | 5.506 | 5.437 | 5.471 | 502,691 | +0.04(+0.72%) |
Nov 02, 2023 | 5.326 | 5.462 | 5.321 | 5.433 | 329,205 | +0.16(+2.95%) |