Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.280 | 6.468 | 6.120 | 6.120 | 216,490 | -0.09(-1.45%) |
Jan 30, 2024 | 6.740 | 6.790 | 6.190 | 6.210 | 355,616 | -0.64(-9.34%) |
Jan 29, 2024 | 6.400 | 6.900 | 6.231 | 6.850 | 743,377 | +0.52(+8.21%) |
Jan 26, 2024 | 6.410 | 6.510 | 6.270 | 6.330 | 188,225 | -0.15(-2.31%) |
Jan 25, 2024 | 6.120 | 6.515 | 6.100 | 6.480 | 312,570 | +0.52(+8.72%) |
Jan 24, 2024 | 6.050 | 6.190 | 5.820 | 5.960 | 376,748 | -0.18(-2.93%) |
Jan 23, 2024 | 6.290 | 6.290 | 6.080 | 6.140 | 114,501 | -0.05(-0.81%) |
Jan 22, 2024 | 5.900 | 6.190 | 5.840 | 6.190 | 164,670 | +0.21(+3.51%) |
Jan 19, 2024 | 6.070 | 6.120 | 5.925 | 5.980 | 206,036 | -0.02(-0.33%) |
Jan 18, 2024 | 6.200 | 6.200 | 5.880 | 6.000 | 208,836 | -0.14(-2.28%) |
Jan 17, 2024 | 5.980 | 6.150 | 5.870 | 6.140 | 248,642 | +0.04(+0.66%) |
Jan 16, 2024 | 6.230 | 6.284 | 6.090 | 6.100 | 185,323 | -0.31(-4.84%) |
Jan 12, 2024 | 6.350 | 6.730 | 6.350 | 6.410 | 314,563 | +0.25(+4.06%) |
Jan 11, 2024 | 6.140 | 6.400 | 5.935 | 6.160 | 363,807 | +0.14(+2.33%) |
Jan 10, 2024 | 5.700 | 6.060 | 5.700 | 6.020 | 326,883 | +0.41(+7.31%) |
Jan 09, 2024 | 5.750 | 5.770 | 5.580 | 5.610 | 198,328 | -0.11(-1.92%) |
Jan 08, 2024 | 5.810 | 5.860 | 5.695 | 5.720 | 162,030 | -0.20(-3.38%) |
Jan 05, 2024 | 5.970 | 6.130 | 5.860 | 5.920 | 274,587 | -0.06(-1.00%) |
Jan 04, 2024 | 5.850 | 6.049 | 5.790 | 5.980 | 275,750 | +0.13(+2.22%) |
Jan 03, 2024 | 5.940 | 6.000 | 5.830 | 5.850 | 293,670 | -0.29(-4.72%) |
Jan 02, 2024 | 6.540 | 6.550 | 6.075 | 6.140 | 308,039 | -0.40(-6.12%) |
Dec 29, 2023 | 6.620 | 6.730 | 6.440 | 6.540 | 422,221 | -0.17(-2.53%) |
Dec 28, 2023 | 6.930 | 6.930 | 6.670 | 6.710 | 229,563 | -0.28(-4.01%) |
Dec 27, 2023 | 6.950 | 7.050 | 6.865 | 6.990 | 219,164 | +0.07(+1.01%) |
Dec 26, 2023 | 6.820 | 6.935 | 6.800 | 6.920 | 220,132 | +0.05(+0.73%) |
Dec 22, 2023 | 7.000 | 7.375 | 6.870 | 6.870 | 442,006 | +0.01(+0.15%) |
Dec 21, 2023 | 6.650 | 6.900 | 6.630 | 6.860 | 225,248 | +0.31(+4.73%) |
Dec 20, 2023 | 7.030 | 7.060 | 6.550 | 6.550 | 335,918 | -0.41(-5.89%) |
Dec 19, 2023 | 6.570 | 7.010 | 6.570 | 6.960 | 217,060 | +0.42(+6.42%) |
Dec 18, 2023 | 6.550 | 6.580 | 6.400 | 6.540 | 194,748 | -0.01(-0.15%) |
Dec 15, 2023 | 6.590 | 6.740 | 6.510 | 6.550 | 789,878 | -0.14(-2.09%) |
Dec 14, 2023 | 6.330 | 6.750 | 6.320 | 6.690 | 555,848 | +0.54(+8.78%) |
Dec 13, 2023 | 5.590 | 6.225 | 5.550 | 6.150 | 574,925 | +0.61(+11.01%) |
Dec 12, 2023 | 5.770 | 5.820 | 5.505 | 5.540 | 195,988 | -0.26(-4.48%) |
Dec 11, 2023 | 5.640 | 5.850 | 5.570 | 5.800 | 238,577 | +0.04(+0.69%) |
Dec 08, 2023 | 5.810 | 5.970 | 5.720 | 5.760 | 211,728 | -0.17(-2.87%) |
Dec 07, 2023 | 6.000 | 6.000 | 5.810 | 5.930 | 146,779 | -0.02(-0.34%) |
Dec 06, 2023 | 6.150 | 6.190 | 5.940 | 5.950 | 169,604 | -0.18(-2.94%) |
Dec 05, 2023 | 6.030 | 6.130 | 5.960 | 6.130 | 293,118 | +0.04(+0.66%) |
Dec 04, 2023 | 6.140 | 6.234 | 5.940 | 6.090 | 308,210 | -0.19(-3.03%) |
Dec 01, 2023 | 6.330 | 6.400 | 6.080 | 6.280 | 415,262 | -0.05(-0.79%) |
Nov 30, 2023 | 6.160 | 6.340 | 6.060 | 6.330 | 222,177 | +0.12(+1.93%) |
Nov 29, 2023 | 6.300 | 6.300 | 6.090 | 6.210 | 203,523 | -0.09(-1.43%) |
Nov 28, 2023 | 6.140 | 6.300 | 6.060 | 6.300 | 248,622 | +0.18(+2.94%) |
Nov 27, 2023 | 6.100 | 6.230 | 6.000 | 6.120 | 299,575 | +0.18(+3.03%) |
Nov 24, 2023 | 5.840 | 6.091 | 5.840 | 5.940 | 161,872 | +0.09(+1.54%) |
Nov 22, 2023 | 6.050 | 6.070 | 5.790 | 5.850 | 270,357 | -0.16(-2.66%) |
Nov 21, 2023 | 5.880 | 6.080 | 5.880 | 6.010 | 290,719 | +0.18(+3.09%) |
Nov 20, 2023 | 5.470 | 5.840 | 5.460 | 5.830 | 174,915 | +0.16(+2.82%) |
Nov 17, 2023 | 5.740 | 5.800 | 5.575 | 5.670 | 251,340 | +0.17(+3.09%) |
Nov 16, 2023 | 5.480 | 5.720 | 5.480 | 5.500 | 341,088 | +0.04(+0.73%) |
Nov 15, 2023 | 5.270 | 5.480 | 5.240 | 5.460 | 283,440 | +0.26(+5.00%) |
Nov 14, 2023 | 4.980 | 5.290 | 4.950 | 5.200 | 276,664 | +0.37(+7.66%) |
Nov 13, 2023 | 4.520 | 4.890 | 4.510 | 4.830 | 398,349 | +0.22(+4.77%) |
Nov 10, 2023 | 4.720 | 4.720 | 4.515 | 4.610 | 174,036 | -0.04(-0.86%) |
Nov 09, 2023 | 4.750 | 4.920 | 4.640 | 4.650 | 266,866 | -0.09(-1.90%) |
Nov 08, 2023 | 4.690 | 4.870 | 4.620 | 4.740 | 196,631 | -0.04(-0.84%) |
Nov 07, 2023 | 4.910 | 4.910 | 4.390 | 4.780 | 409,826 | -0.14(-2.85%) |
Nov 06, 2023 | 4.970 | 5.010 | 4.840 | 4.920 | 289,431 | -0.06(-1.20%) |
Nov 03, 2023 | 4.910 | 5.110 | 4.860 | 4.980 | 541,525 | +0.14(+2.89%) |
Nov 02, 2023 | 4.980 | 5.030 | 4.610 | 4.840 | 324,636 | -0.09(-1.83%) |