Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.580 | 6.785 | 6.525 | 6.540 | 1,128,359 | -0.04(-0.61%) |
Jan 30, 2024 | 6.500 | 6.615 | 6.500 | 6.580 | 386,944 | +0.01(+0.15%) |
Jan 29, 2024 | 6.550 | 6.600 | 6.500 | 6.570 | 446,727 | +0.04(+0.61%) |
Jan 26, 2024 | 6.560 | 6.590 | 6.490 | 6.530 | 350,001 | +0.04(+0.62%) |
Jan 25, 2024 | 6.470 | 6.590 | 6.400 | 6.490 | 574,511 | +0.13(+2.04%) |
Jan 24, 2024 | 6.470 | 6.470 | 6.340 | 6.360 | 438,103 | -0.01(-0.16%) |
Jan 23, 2024 | 6.510 | 6.510 | 6.330 | 6.370 | 451,744 | -0.03(-0.47%) |
Jan 22, 2024 | 6.450 | 6.511 | 6.370 | 6.400 | 412,026 | +0.02(+0.31%) |
Jan 19, 2024 | 6.240 | 6.390 | 6.160 | 6.380 | 406,256 | +0.16(+2.57%) |
Jan 18, 2024 | 6.170 | 6.220 | 6.120 | 6.220 | 262,632 | +0.06(+0.97%) |
Jan 17, 2024 | 6.110 | 6.190 | 6.100 | 6.160 | 273,456 | -0.06(-0.96%) |
Jan 16, 2024 | 6.150 | 6.265 | 6.150 | 6.220 | 355,401 | -0.02(-0.32%) |
Jan 12, 2024 | 6.340 | 6.370 | 6.230 | 6.240 | 289,671 | +0.02(+0.32%) |
Jan 11, 2024 | 6.140 | 6.240 | 6.110 | 6.220 | 306,586 | +0.03(+0.48%) |
Jan 10, 2024 | 6.140 | 6.215 | 6.125 | 6.190 | 291,264 | -0.01(-0.16%) |
Jan 09, 2024 | 6.250 | 6.255 | 6.190 | 6.200 | 305,904 | -0.16(-2.52%) |
Jan 08, 2024 | 6.180 | 6.360 | 6.130 | 6.360 | 408,673 | +0.16(+2.58%) |
Jan 05, 2024 | 6.130 | 6.320 | 6.130 | 6.200 | 453,196 | -0.03(-0.48%) |
Jan 04, 2024 | 6.120 | 6.270 | 6.090 | 6.230 | 467,780 | +0.15(+2.47%) |
Jan 03, 2024 | 6.200 | 6.215 | 6.080 | 6.080 | 420,018 | -0.18(-2.88%) |
Jan 02, 2024 | 6.140 | 6.360 | 6.112 | 6.260 | 445,212 | +0.08(+1.29%) |
Dec 29, 2023 | 6.350 | 6.370 | 6.150 | 6.180 | 865,937 | -0.16(-2.52%) |
Dec 28, 2023 | 6.500 | 6.500 | 6.340 | 6.340 | 620,321 | -0.16(-2.46%) |
Dec 27, 2023 | 6.550 | 6.590 | 6.470 | 6.500 | 273,588 | -0.01(-0.15%) |
Dec 26, 2023 | 6.420 | 6.550 | 6.420 | 6.510 | 400,361 | +0.10(+1.56%) |
Dec 22, 2023 | 6.410 | 6.480 | 6.390 | 6.410 | 294,549 | +0.06(+0.94%) |
Dec 21, 2023 | 6.330 | 6.400 | 6.290 | 6.350 | 349,873 | +0.13(+2.09%) |
Dec 20, 2023 | 6.390 | 6.440 | 6.220 | 6.220 | 499,880 | -0.15(-2.35%) |
Dec 19, 2023 | 6.320 | 6.390 | 6.250 | 6.370 | 429,387 | +0.15(+2.41%) |
Dec 18, 2023 | 6.330 | 6.360 | 6.200 | 6.220 | 421,683 | -0.03(-0.48%) |
Dec 15, 2023 | 6.470 | 6.477 | 6.190 | 6.250 | 1,135,278 | -0.15(-2.34%) |
Dec 14, 2023 | 6.350 | 6.486 | 6.310 | 6.400 | 781,768 | +0.16(+2.56%) |
Dec 13, 2023 | 5.920 | 6.240 | 5.890 | 6.240 | 600,317 | +0.32(+5.41%) |
Dec 12, 2023 | 5.930 | 5.960 | 5.880 | 5.920 | 349,395 | -0.03(-0.50%) |
Dec 11, 2023 | 6.010 | 6.040 | 5.920 | 5.950 | 406,334 | -0.07(-1.16%) |
Dec 08, 2023 | 5.950 | 6.095 | 5.950 | 6.020 | 416,617 | +0.08(+1.35%) |
Dec 07, 2023 | 6.010 | 6.050 | 5.870 | 5.940 | 611,773 | -0.08(-1.33%) |
Dec 06, 2023 | 6.060 | 6.135 | 6.010 | 6.020 | 406,964 | +0.04(+0.67%) |
Dec 05, 2023 | 6.020 | 6.025 | 5.960 | 5.980 | 383,667 | -0.08(-1.32%) |
Dec 04, 2023 | 5.990 | 6.095 | 5.978 | 6.060 | 452,200 | +0.03(+0.50%) |
Dec 01, 2023 | 5.790 | 6.040 | 5.790 | 6.030 | 633,014 | +0.22(+3.79%) |
Nov 30, 2023 | 5.820 | 5.880 | 5.770 | 5.810 | 633,937 | +0.00(+0.00%) |
Nov 29, 2023 | 5.740 | 5.920 | 5.650 | 5.810 | 2,358,400 | +0.14(+2.47%) |
Nov 28, 2023 | 5.750 | 5.880 | 5.670 | 5.670 | 509,468 | -0.10(-1.73%) |
Nov 27, 2023 | 5.920 | 5.940 | 5.770 | 5.770 | 505,550 | -0.16(-2.70%) |
Nov 24, 2023 | 5.740 | 5.950 | 5.740 | 5.930 | 270,473 | +0.18(+3.13%) |
Nov 22, 2023 | 5.670 | 5.795 | 5.670 | 5.750 | 547,945 | +0.12(+2.13%) |
Nov 21, 2023 | 5.620 | 5.730 | 5.590 | 5.630 | 450,838 | -0.06(-1.05%) |
Nov 20, 2023 | 5.700 | 5.855 | 5.580 | 5.690 | 829,871 | -0.02(-0.35%) |
Nov 17, 2023 | 5.300 | 5.820 | 5.185 | 5.710 | 2,594,153 | +0.49(+9.39%) |
Nov 16, 2023 | 5.480 | 5.510 | 5.220 | 5.220 | 508,189 | -0.16(-2.97%) |
Nov 15, 2023 | 5.360 | 5.465 | 5.260 | 5.380 | 535,766 | +0.19(+3.66%) |
Nov 14, 2023 | 5.060 | 5.205 | 5.040 | 5.190 | 466,910 | +0.33(+6.79%) |
Nov 13, 2023 | 4.890 | 4.962 | 4.820 | 4.860 | 633,222 | -0.11(-2.21%) |
Nov 10, 2023 | 4.720 | 5.030 | 4.630 | 4.970 | 1,139,734 | +0.26(+5.52%) |
Nov 09, 2023 | 5.000 | 5.050 | 4.590 | 4.710 | 1,075,416 | -0.29(-5.80%) |
Nov 08, 2023 | 5.570 | 5.570 | 4.415 | 5.000 | 2,057,289 | -1.11(-18.17%) |
Nov 07, 2023 | 6.030 | 6.150 | 6.010 | 6.110 | 348,503 | +0.05(+0.83%) |
Nov 06, 2023 | 6.290 | 6.290 | 6.060 | 6.060 | 339,562 | -0.26(-4.11%) |
Nov 03, 2023 | 6.230 | 6.390 | 6.200 | 6.320 | 389,076 | +0.22(+3.61%) |
Nov 02, 2023 | 5.990 | 6.135 | 5.980 | 6.100 | 404,592 | +0.22(+3.74%) |