Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.240 | 6.400 | 6.220 | 6.220 | 21,275 | +0.06(+0.97%) |
Jan 30, 2024 | 6.100 | 6.190 | 5.910 | 6.160 | 22,632 | +0.11(+1.82%) |
Jan 29, 2024 | 6.090 | 6.090 | 5.912 | 6.050 | 3,062 | +0.04(+0.75%) |
Jan 26, 2024 | 5.982 | 6.030 | 5.930 | 6.005 | 7,706 | +0.04(+0.76%) |
Jan 25, 2024 | 5.970 | 6.000 | 5.902 | 5.960 | 13,633 | +0.09(+1.62%) |
Jan 24, 2024 | 6.090 | 6.090 | 5.750 | 5.865 | 15,474 | -0.04(-0.59%) |
Jan 23, 2024 | 5.900 | 6.035 | 5.750 | 5.900 | 19,592 | -0.05(-0.84%) |
Jan 22, 2024 | 5.920 | 6.091 | 5.750 | 5.950 | 18,232 | +0.00(+0.00%) |
Jan 19, 2024 | 5.760 | 6.033 | 5.760 | 5.950 | 10,700 | +0.13(+2.18%) |
Jan 18, 2024 | 6.000 | 6.070 | 5.660 | 5.823 | 31,039 | +0.01(+0.23%) |
Jan 17, 2024 | 6.230 | 6.300 | 5.810 | 5.810 | 51,197 | -0.42(-6.74%) |
Jan 16, 2024 | 6.260 | 6.300 | 6.230 | 6.230 | 1,826 | -0.04(-0.63%) |
Jan 12, 2024 | 6.130 | 6.300 | 6.060 | 6.269 | 5,646 | +0.15(+2.44%) |
Jan 11, 2024 | 6.059 | 6.240 | 6.059 | 6.120 | 4,501 | -0.08(-1.29%) |
Jan 10, 2024 | 6.160 | 6.200 | 6.150 | 6.200 | 8,119 | -0.06(-0.96%) |
Jan 09, 2024 | 6.200 | 6.270 | 6.120 | 6.260 | 17,557 | +0.21(+3.47%) |
Jan 08, 2024 | 6.090 | 6.100 | 6.008 | 6.050 | 10,488 | -0.03(-0.49%) |
Jan 05, 2024 | 6.190 | 6.250 | 5.940 | 6.080 | 13,837 | -0.11(-1.78%) |
Jan 04, 2024 | 6.050 | 6.270 | 6.050 | 6.190 | 9,550 | +0.07(+1.14%) |
Jan 03, 2024 | 6.200 | 6.250 | 5.950 | 6.120 | 14,496 | -0.18(-2.86%) |
Jan 02, 2024 | 6.350 | 6.414 | 6.250 | 6.300 | 14,131 | -0.03(-0.49%) |
Dec 29, 2023 | 6.248 | 6.400 | 6.230 | 6.331 | 4,743 | +0.13(+2.12%) |
Dec 28, 2023 | 6.230 | 6.390 | 6.180 | 6.200 | 27,773 | -0.05(-0.80%) |
Dec 27, 2023 | 6.230 | 6.250 | 6.120 | 6.250 | 36,588 | +0.05(+0.81%) |
Dec 26, 2023 | 6.200 | 6.200 | 6.010 | 6.200 | 11,583 | +0.00(+0.00%) |
Dec 22, 2023 | 6.200 | 6.300 | 5.980 | 6.200 | 17,370 | +0.07(+1.14%) |
Dec 21, 2023 | 6.200 | 6.200 | 5.950 | 6.130 | 5,960 | -0.06(-0.97%) |
Dec 20, 2023 | 6.100 | 6.200 | 5.952 | 6.190 | 14,997 | +0.01(+0.16%) |
Dec 19, 2023 | 5.760 | 6.200 | 5.580 | 6.180 | 25,274 | +0.52(+9.19%) |
Dec 18, 2023 | 5.730 | 5.820 | 5.590 | 5.660 | 19,976 | -0.12(-2.08%) |
Dec 15, 2023 | 6.100 | 6.150 | 5.780 | 5.780 | 24,956 | -0.35(-5.71%) |
Dec 14, 2023 | 6.210 | 6.420 | 5.902 | 6.130 | 39,892 | -0.13(-2.08%) |
Dec 13, 2023 | 5.950 | 6.450 | 5.750 | 6.260 | 65,035 | +0.31(+5.21%) |
Dec 12, 2023 | 6.550 | 6.550 | 5.900 | 5.950 | 32,615 | -0.46(-7.18%) |
Dec 11, 2023 | 6.530 | 6.600 | 6.410 | 6.410 | 21,263 | -0.19(-2.88%) |
Dec 08, 2023 | 6.590 | 6.600 | 6.500 | 6.600 | 16,132 | +0.01(+0.15%) |
Dec 07, 2023 | 6.690 | 6.745 | 6.450 | 6.590 | 24,278 | -0.04(-0.60%) |
Dec 06, 2023 | 6.810 | 6.810 | 6.630 | 6.630 | 34,777 | -0.14(-2.07%) |
Dec 05, 2023 | 6.990 | 6.990 | 6.600 | 6.770 | 22,609 | -0.25(-3.56%) |
Dec 04, 2023 | 6.900 | 7.100 | 6.840 | 7.020 | 31,288 | +0.17(+2.48%) |
Dec 01, 2023 | 6.900 | 6.950 | 6.620 | 6.850 | 50,204 | +0.13(+1.93%) |
Nov 30, 2023 | 6.200 | 7.000 | 6.200 | 6.720 | 95,017 | +0.62(+10.16%) |
Nov 29, 2023 | 6.190 | 6.230 | 5.910 | 6.100 | 103,692 | +0.04(+0.66%) |
Nov 28, 2023 | 6.100 | 6.188 | 5.957 | 6.060 | 11,218 | +0.16(+2.71%) |
Nov 27, 2023 | 6.100 | 6.140 | 5.900 | 5.900 | 25,298 | -0.10(-1.67%) |
Nov 24, 2023 | 5.500 | 6.240 | 5.464 | 6.000 | 29,989 | +0.66(+12.36%) |
Nov 22, 2023 | 5.340 | 5.440 | 5.311 | 5.340 | 17,872 | +0.06(+1.14%) |
Nov 21, 2023 | 5.200 | 5.340 | 5.182 | 5.280 | 7,489 | +0.08(+1.54%) |
Nov 20, 2023 | 5.330 | 5.330 | 5.180 | 5.200 | 16,096 | +0.05(+0.97%) |
Nov 17, 2023 | 5.180 | 5.450 | 5.150 | 5.150 | 36,946 | +0.00(+0.00%) |
Nov 16, 2023 | 4.970 | 5.170 | 4.840 | 5.150 | 23,884 | +0.20(+4.04%) |
Nov 15, 2023 | 4.925 | 4.950 | 4.880 | 4.950 | 5,434 | -0.04(-0.80%) |
Nov 14, 2023 | 4.861 | 5.000 | 4.861 | 4.990 | 3,626 | -0.04(-0.80%) |
Nov 13, 2023 | 5.000 | 5.050 | 4.950 | 5.030 | 13,899 | +0.02(+0.40%) |
Nov 10, 2023 | 4.880 | 5.070 | 4.750 | 5.010 | 10,143 | +0.13(+2.66%) |
Nov 09, 2023 | 5.150 | 5.160 | 4.880 | 4.880 | 12,998 | -0.22(-4.31%) |
Nov 08, 2023 | 5.200 | 5.210 | 5.000 | 5.100 | 2,258 | +0.05(+0.99%) |
Nov 07, 2023 | 5.260 | 5.260 | 5.050 | 5.050 | 15,370 | -0.20(-3.81%) |
Nov 06, 2023 | 5.020 | 5.330 | 5.020 | 5.250 | 3,956 | +0.18(+3.55%) |
Nov 03, 2023 | 5.310 | 5.350 | 5.030 | 5.070 | 6,280 | -0.16(-3.06%) |
Nov 02, 2023 | 5.330 | 5.340 | 5.200 | 5.230 | 13,144 | -0.12(-2.24%) |