Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.840 | 5.840 | 5.710 | 5.710 | 455,784 | -0.10(-1.72%) |
Jan 30, 2024 | 5.990 | 6.020 | 5.810 | 5.810 | 584,107 | -0.14(-2.35%) |
Jan 29, 2024 | 5.940 | 5.970 | 5.870 | 5.950 | 494,185 | +0.01(+0.17%) |
Jan 26, 2024 | 6.100 | 6.120 | 5.900 | 5.940 | 682,571 | -0.17(-2.78%) |
Jan 25, 2024 | 6.220 | 6.230 | 6.100 | 6.110 | 650,283 | -0.06(-0.97%) |
Jan 24, 2024 | 6.250 | 6.290 | 6.145 | 6.170 | 599,720 | -0.08(-1.28%) |
Jan 23, 2024 | 6.200 | 6.270 | 6.160 | 6.250 | 684,772 | +0.09(+1.46%) |
Jan 22, 2024 | 6.090 | 6.190 | 6.080 | 6.160 | 928,173 | +0.11(+1.82%) |
Jan 19, 2024 | 5.960 | 6.110 | 5.930 | 6.050 | 684,488 | +0.16(+2.72%) |
Jan 18, 2024 | 5.870 | 5.915 | 5.820 | 5.890 | 595,828 | +0.13(+2.26%) |
Jan 17, 2024 | 5.850 | 5.880 | 5.650 | 5.760 | 794,848 | -0.16(-2.70%) |
Jan 16, 2024 | 6.050 | 6.050 | 5.870 | 5.920 | 763,200 | -0.16(-2.63%) |
Jan 12, 2024 | 6.180 | 6.210 | 6.010 | 6.080 | 425,664 | -0.11(-1.78%) |
Jan 11, 2024 | 6.120 | 6.240 | 6.080 | 6.190 | 753,578 | +0.05(+0.81%) |
Jan 10, 2024 | 6.120 | 6.200 | 6.080 | 6.140 | 517,617 | +0.02(+0.33%) |
Jan 09, 2024 | 6.150 | 6.160 | 6.080 | 6.120 | 464,153 | -0.08(-1.29%) |
Jan 08, 2024 | 6.100 | 6.280 | 6.080 | 6.200 | 622,857 | +0.15(+2.48%) |
Jan 05, 2024 | 6.020 | 6.165 | 6.020 | 6.050 | 471,157 | -0.02(-0.33%) |
Jan 04, 2024 | 6.110 | 6.130 | 6.025 | 6.070 | 501,041 | -0.08(-1.30%) |
Jan 03, 2024 | 6.300 | 6.340 | 6.140 | 6.150 | 822,503 | -0.19(-3.00%) |
Jan 02, 2024 | 6.040 | 6.360 | 5.960 | 6.340 | 1,341,091 | +0.27(+4.45%) |
Dec 29, 2023 | 6.180 | 6.230 | 6.050 | 6.070 | 670,573 | -0.10(-1.62%) |
Dec 28, 2023 | 6.150 | 6.290 | 6.120 | 6.170 | 537,024 | +0.02(+0.33%) |
Dec 27, 2023 | 6.370 | 6.370 | 6.080 | 6.150 | 942,892 | -0.22(-3.45%) |
Dec 26, 2023 | 6.160 | 6.390 | 6.150 | 6.370 | 726,269 | +0.07(+1.11%) |
Dec 22, 2023 | 6.100 | 6.350 | 6.100 | 6.300 | 981,527 | +0.24(+3.96%) |
Dec 21, 2023 | 6.030 | 6.150 | 5.990 | 6.060 | 727,150 | +0.10(+1.68%) |
Dec 20, 2023 | 6.110 | 6.250 | 5.960 | 5.960 | 1,256,496 | -0.21(-3.40%) |
Dec 19, 2023 | 6.140 | 6.220 | 6.110 | 6.170 | 479,476 | +0.05(+0.82%) |
Dec 18, 2023 | 6.100 | 6.140 | 5.960 | 6.120 | 788,554 | +0.04(+0.66%) |
Dec 15, 2023 | 5.950 | 6.095 | 5.830 | 6.080 | 3,572,671 | +0.18(+3.05%) |
Dec 14, 2023 | 5.820 | 5.940 | 5.685 | 5.900 | 1,438,818 | +0.21(+3.69%) |
Dec 13, 2023 | 5.450 | 5.760 | 5.380 | 5.690 | 1,185,533 | +0.25(+4.60%) |
Dec 12, 2023 | 5.460 | 5.470 | 5.370 | 5.440 | 785,182 | -0.01(-0.18%) |
Dec 11, 2023 | 5.510 | 5.584 | 5.381 | 5.450 | 1,264,500 | -0.08(-1.45%) |
Dec 08, 2023 | 5.530 | 5.630 | 5.500 | 5.530 | 485,015 | -0.01(-0.18%) |
Dec 07, 2023 | 5.520 | 5.590 | 5.490 | 5.540 | 856,617 | +0.03(+0.54%) |
Dec 06, 2023 | 5.510 | 5.620 | 5.500 | 5.510 | 543,730 | -0.03(-0.54%) |
Dec 05, 2023 | 5.600 | 5.680 | 5.520 | 5.540 | 595,645 | -0.10(-1.77%) |
Dec 04, 2023 | 5.730 | 5.731 | 5.550 | 5.640 | 833,175 | -0.14(-2.42%) |
Dec 01, 2023 | 5.700 | 5.850 | 5.690 | 5.780 | 499,478 | +0.07(+1.23%) |
Nov 30, 2023 | 5.880 | 5.930 | 5.700 | 5.710 | 801,789 | -0.17(-2.89%) |
Nov 29, 2023 | 6.000 | 6.070 | 5.840 | 5.880 | 585,472 | -0.03(-0.51%) |
Nov 28, 2023 | 5.900 | 5.920 | 5.750 | 5.910 | 536,315 | +0.02(+0.34%) |
Nov 27, 2023 | 5.970 | 5.970 | 5.835 | 5.890 | 398,187 | -0.07(-1.17%) |
Nov 24, 2023 | 6.040 | 6.040 | 5.930 | 5.960 | 255,552 | -0.05(-0.83%) |
Nov 22, 2023 | 6.100 | 6.170 | 5.980 | 6.010 | 333,020 | -0.07(-1.15%) |
Nov 21, 2023 | 6.160 | 6.180 | 6.080 | 6.080 | 451,025 | -0.15(-2.41%) |
Nov 20, 2023 | 6.150 | 6.250 | 6.120 | 6.230 | 467,923 | +0.10(+1.63%) |
Nov 17, 2023 | 6.260 | 6.280 | 6.100 | 6.130 | 761,708 | -0.14(-2.23%) |
Nov 16, 2023 | 6.070 | 6.345 | 6.030 | 6.270 | 1,076,898 | +0.22(+3.64%) |
Nov 15, 2023 | 6.000 | 6.120 | 5.990 | 6.050 | 469,400 | +0.08(+1.34%) |
Nov 14, 2023 | 5.860 | 6.000 | 5.850 | 5.970 | 680,142 | +0.19(+3.29%) |
Nov 13, 2023 | 5.740 | 5.850 | 5.665 | 5.780 | 789,032 | +0.04(+0.70%) |
Nov 10, 2023 | 5.620 | 5.805 | 5.595 | 5.740 | 713,022 | +0.16(+2.87%) |
Nov 09, 2023 | 5.600 | 6.040 | 5.569 | 5.580 | 1,260,363 | +0.06(+1.09%) |
Nov 08, 2023 | 5.600 | 5.635 | 5.470 | 5.520 | 842,487 | -0.04(-0.72%) |
Nov 07, 2023 | 5.520 | 5.650 | 5.495 | 5.560 | 428,948 | +0.05(+0.91%) |
Nov 06, 2023 | 5.730 | 5.750 | 5.390 | 5.510 | 1,567,925 | -0.17(-2.99%) |
Nov 03, 2023 | 5.700 | 5.770 | 5.625 | 5.680 | 373,121 | +0.06(+1.07%) |
Nov 02, 2023 | 5.500 | 5.695 | 5.500 | 5.620 | 531,867 | +0.22(+4.07%) |