Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.375 | 6.461 | 6.318 | 6.327 | 20,312,358 | +0.09(+1.38%) |
Jan 30, 2024 | 6.260 | 6.299 | 6.241 | 6.241 | 13,199,802 | -0.07(-1.06%) |
Jan 29, 2024 | 6.337 | 6.356 | 6.251 | 6.308 | 11,574,867 | -0.06(-0.90%) |
Jan 26, 2024 | 6.356 | 6.394 | 6.337 | 6.366 | 9,978,679 | +0.10(+1.53%) |
Jan 25, 2024 | 6.299 | 6.327 | 6.260 | 6.270 | 15,572,732 | +0.01(+0.15%) |
Jan 24, 2024 | 6.414 | 6.414 | 6.260 | 6.260 | 21,589,694 | +0.00(+0.00%) |
Jan 23, 2024 | 6.231 | 6.279 | 6.174 | 6.260 | 15,846,465 | +0.07(+1.08%) |
Jan 22, 2024 | 6.337 | 6.394 | 6.136 | 6.193 | 26,129,524 | -0.19(-3.00%) |
Jan 19, 2024 | 6.346 | 6.414 | 6.346 | 6.385 | 23,673,046 | +0.00(+0.00%) |
Jan 18, 2024 | 6.356 | 6.394 | 6.327 | 6.385 | 15,279,812 | -0.01(-0.15%) |
Jan 17, 2024 | 6.385 | 6.423 | 6.366 | 6.394 | 13,584,972 | -0.02(-0.30%) |
Jan 16, 2024 | 6.548 | 6.553 | 6.404 | 6.414 | 19,412,738 | -0.15(-2.34%) |
Jan 12, 2024 | 6.557 | 6.605 | 6.538 | 6.567 | 11,606,804 | +0.02(+0.29%) |
Jan 11, 2024 | 6.577 | 6.586 | 6.481 | 6.548 | 12,434,731 | +0.02(+0.29%) |
Jan 10, 2024 | 6.519 | 6.538 | 6.476 | 6.529 | 8,517,925 | +0.05(+0.74%) |
Jan 09, 2024 | 6.519 | 6.529 | 6.452 | 6.481 | 26,619,488 | -0.10(-1.46%) |
Jan 08, 2024 | 6.567 | 6.600 | 6.531 | 6.577 | 11,299,612 | -0.03(-0.44%) |
Jan 05, 2024 | 6.519 | 6.623 | 6.500 | 6.605 | 20,071,348 | +0.17(+2.68%) |
Jan 04, 2024 | 6.375 | 6.476 | 6.356 | 6.433 | 17,168,944 | -0.04(-0.59%) |
Jan 03, 2024 | 6.538 | 6.572 | 6.461 | 6.471 | 17,960,342 | -0.06(-0.88%) |
Jan 02, 2024 | 6.586 | 6.615 | 6.490 | 6.529 | 10,337,987 | -0.13(-2.01%) |
Dec 29, 2023 | 6.672 | 6.692 | 6.605 | 6.663 | 6,544,602 | -0.03(-0.52%) |
Dec 28, 2023 | 6.688 | 6.726 | 6.662 | 6.698 | 12,057,465 | -0.05(-0.71%) |
Dec 27, 2023 | 6.698 | 6.755 | 6.679 | 6.746 | 15,135,727 | +0.05(+0.72%) |
Dec 26, 2023 | 6.573 | 6.717 | 6.564 | 6.698 | 17,220,400 | +0.16(+2.49%) |
Dec 22, 2023 | 6.497 | 6.612 | 6.487 | 6.535 | 16,147,578 | +0.10(+1.49%) |
Dec 21, 2023 | 6.439 | 6.468 | 6.391 | 6.439 | 10,955,893 | +0.09(+1.36%) |
Dec 20, 2023 | 6.439 | 6.449 | 6.353 | 6.353 | 12,946,562 | -0.12(-1.92%) |
Dec 19, 2023 | 6.525 | 6.544 | 6.468 | 6.477 | 10,847,001 | +0.04(+0.60%) |
Dec 18, 2023 | 6.362 | 6.458 | 6.324 | 6.439 | 12,133,480 | +0.13(+2.13%) |
Dec 15, 2023 | 6.372 | 6.377 | 6.286 | 6.305 | 14,651,168 | -0.08(-1.20%) |
Dec 14, 2023 | 6.401 | 6.466 | 6.324 | 6.382 | 24,819,878 | +0.04(+0.60%) |
Dec 13, 2023 | 6.171 | 6.353 | 6.128 | 6.343 | 22,304,850 | +0.25(+4.09%) |
Dec 12, 2023 | 6.123 | 6.132 | 6.046 | 6.094 | 10,485,346 | -0.06(-0.93%) |
Dec 11, 2023 | 6.161 | 6.199 | 6.142 | 6.152 | 9,611,412 | -0.09(-1.38%) |
Dec 08, 2023 | 6.123 | 6.255 | 6.123 | 6.238 | 18,586,074 | +0.05(+0.77%) |
Dec 07, 2023 | 6.123 | 6.190 | 6.075 | 6.190 | 23,594,038 | +0.10(+1.72%) |
Dec 06, 2023 | 6.161 | 6.171 | 6.047 | 6.085 | 18,618,314 | -0.06(-0.93%) |
Dec 05, 2023 | 6.037 | 6.166 | 6.037 | 6.142 | 12,249,022 | +0.10(+1.57%) |
Dec 04, 2023 | 6.085 | 6.133 | 6.018 | 6.047 | 8,550,817 | -0.07(-1.09%) |
Dec 01, 2023 | 6.028 | 6.133 | 5.999 | 6.114 | 12,019,290 | +0.03(+0.53%) |
Nov 30, 2023 | 6.034 | 6.110 | 5.991 | 6.082 | 14,356,201 | +0.03(+0.47%) |
Nov 29, 2023 | 6.015 | 6.091 | 6.015 | 6.053 | 16,629,429 | -0.01(-0.16%) |
Nov 28, 2023 | 5.949 | 6.072 | 5.930 | 6.063 | 23,035,290 | +0.15(+2.57%) |
Nov 27, 2023 | 5.939 | 5.975 | 5.873 | 5.911 | 13,001,857 | +0.01(+0.16%) |
Nov 24, 2023 | 5.949 | 5.977 | 5.873 | 5.901 | 11,262,323 | -0.09(-1.43%) |
Nov 22, 2023 | 6.006 | 6.034 | 5.949 | 5.987 | 18,149,304 | +0.06(+0.96%) |
Nov 21, 2023 | 5.987 | 6.015 | 5.906 | 5.930 | 14,530,634 | -0.09(-1.42%) |
Nov 20, 2023 | 5.930 | 6.034 | 5.920 | 6.015 | 15,260,743 | +0.11(+1.93%) |
Nov 17, 2023 | 5.863 | 5.930 | 5.844 | 5.901 | 11,909,566 | +0.01(+0.16%) |
Nov 16, 2023 | 5.835 | 5.949 | 5.820 | 5.892 | 16,724,663 | +0.05(+0.81%) |
Nov 15, 2023 | 5.863 | 5.892 | 5.820 | 5.844 | 10,739,662 | +0.04(+0.65%) |
Nov 14, 2023 | 5.816 | 5.844 | 5.768 | 5.806 | 14,944,771 | +0.15(+2.69%) |
Nov 13, 2023 | 5.654 | 5.692 | 5.625 | 5.654 | 12,997,015 | -0.09(-1.49%) |
Nov 10, 2023 | 5.673 | 5.778 | 5.664 | 5.740 | 19,942,334 | +0.11(+2.03%) |
Nov 09, 2023 | 5.597 | 5.692 | 5.587 | 5.625 | 20,535,170 | +0.02(+0.34%) |
Nov 08, 2023 | 5.659 | 5.659 | 5.568 | 5.606 | 13,797,595 | -0.03(-0.51%) |
Nov 07, 2023 | 5.578 | 5.689 | 5.578 | 5.635 | 23,961,040 | +0.20(+3.67%) |
Nov 06, 2023 | 5.426 | 5.464 | 5.397 | 5.435 | 11,019,850 | +0.02(+0.35%) |
Nov 03, 2023 | 5.350 | 5.464 | 5.340 | 5.416 | 14,464,760 | +0.08(+1.42%) |
Nov 02, 2023 | 5.226 | 5.350 | 5.198 | 5.340 | 12,022,376 | +0.18(+3.50%) |