Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.010 | 6.030 | 5.910 | 5.920 | 626,725 | -0.13(-2.15%) |
Jan 30, 2024 | 6.060 | 6.070 | 6.020 | 6.050 | 691,441 | -0.09(-1.47%) |
Jan 29, 2024 | 6.100 | 6.140 | 6.050 | 6.140 | 1,334,202 | +0.06(+0.99%) |
Jan 26, 2024 | 6.120 | 6.150 | 6.080 | 6.080 | 774,516 | +0.02(+0.33%) |
Jan 25, 2024 | 6.150 | 6.160 | 6.030 | 6.060 | 683,813 | +0.04(+0.66%) |
Jan 24, 2024 | 6.150 | 6.160 | 6.020 | 6.020 | 1,412,618 | +0.17(+2.91%) |
Jan 23, 2024 | 5.840 | 5.900 | 5.800 | 5.850 | 4,434,499 | +0.24(+4.28%) |
Jan 22, 2024 | 5.640 | 5.660 | 5.600 | 5.610 | 620,841 | -0.11(-1.92%) |
Jan 19, 2024 | 5.710 | 5.740 | 5.650 | 5.720 | 786,935 | -0.02(-0.35%) |
Jan 18, 2024 | 5.690 | 5.740 | 5.690 | 5.740 | 1,361,590 | +0.11(+1.95%) |
Jan 17, 2024 | 5.590 | 5.660 | 5.580 | 5.630 | 1,387,796 | -0.12(-2.09%) |
Jan 16, 2024 | 5.750 | 5.800 | 5.720 | 5.750 | 1,138,349 | -0.21(-3.52%) |
Jan 12, 2024 | 5.910 | 5.990 | 5.910 | 5.960 | 1,738,964 | +0.07(+1.19%) |
Jan 11, 2024 | 5.900 | 5.990 | 5.860 | 5.890 | 1,870,086 | +0.05(+0.86%) |
Jan 10, 2024 | 5.820 | 5.880 | 5.760 | 5.840 | 2,761,335 | -0.06(-1.02%) |
Jan 09, 2024 | 5.850 | 5.930 | 5.820 | 5.900 | 1,802,251 | -0.09(-1.50%) |
Jan 08, 2024 | 5.880 | 6.030 | 5.850 | 5.990 | 1,615,067 | -0.02(-0.33%) |
Jan 05, 2024 | 5.970 | 6.040 | 5.943 | 6.010 | 1,634,049 | -0.01(-0.17%) |
Jan 04, 2024 | 6.020 | 6.070 | 6.010 | 6.020 | 5,106,214 | +0.09(+1.52%) |
Jan 03, 2024 | 5.950 | 5.990 | 5.860 | 5.930 | 1,733,445 | +0.03(+0.51%) |
Jan 02, 2024 | 5.880 | 5.930 | 5.830 | 5.900 | 3,194,158 | -0.05(-0.84%) |
Dec 29, 2023 | 5.950 | 6.007 | 5.930 | 5.950 | 1,937,870 | +0.06(+1.02%) |
Dec 28, 2023 | 5.865 | 5.915 | 5.860 | 5.890 | 2,219,388 | +0.07(+1.20%) |
Dec 27, 2023 | 5.850 | 5.865 | 5.770 | 5.820 | 9,868,102 | -0.06(-1.02%) |
Dec 26, 2023 | 5.725 | 5.940 | 5.700 | 5.880 | 961,154 | +0.14(+2.44%) |
Dec 22, 2023 | 5.510 | 5.740 | 5.470 | 5.740 | 4,163,159 | -0.74(-11.42%) |
Dec 21, 2023 | 6.490 | 6.510 | 6.410 | 6.480 | 644,056 | +0.14(+2.21%) |
Dec 20, 2023 | 6.450 | 6.530 | 6.320 | 6.340 | 620,258 | -0.23(-3.50%) |
Dec 19, 2023 | 6.460 | 6.580 | 6.460 | 6.570 | 424,654 | +0.23(+3.63%) |
Dec 18, 2023 | 6.320 | 6.360 | 6.290 | 6.340 | 651,037 | -0.21(-3.21%) |
Dec 15, 2023 | 6.600 | 6.640 | 6.530 | 6.550 | 545,130 | -0.02(-0.30%) |
Dec 14, 2023 | 6.580 | 6.600 | 6.510 | 6.570 | 486,658 | +0.05(+0.77%) |
Dec 13, 2023 | 6.450 | 6.520 | 6.360 | 6.520 | 850,635 | +0.08(+1.24%) |
Dec 12, 2023 | 6.420 | 6.470 | 6.410 | 6.440 | 681,928 | -0.04(-0.62%) |
Dec 11, 2023 | 6.400 | 6.490 | 6.400 | 6.480 | 804,478 | +0.03(+0.47%) |
Dec 08, 2023 | 6.430 | 6.470 | 6.418 | 6.450 | 1,271,658 | -0.04(-0.62%) |
Dec 07, 2023 | 6.430 | 6.500 | 6.400 | 6.490 | 254,791 | +0.08(+1.25%) |
Dec 06, 2023 | 6.509 | 6.520 | 6.410 | 6.410 | 339,223 | -0.01(-0.16%) |
Dec 05, 2023 | 6.450 | 6.470 | 6.410 | 6.420 | 532,906 | -0.15(-2.28%) |
Dec 04, 2023 | 6.610 | 6.630 | 6.540 | 6.570 | 759,182 | +0.00(+0.00%) |
Dec 01, 2023 | 6.540 | 6.580 | 6.480 | 6.570 | 379,762 | +0.00(+0.00%) |
Nov 30, 2023 | 6.640 | 6.660 | 6.570 | 6.570 | 847,866 | +0.02(+0.31%) |
Nov 29, 2023 | 6.590 | 6.620 | 6.550 | 6.550 | 255,405 | -0.08(-1.21%) |
Nov 28, 2023 | 6.570 | 6.640 | 6.530 | 6.630 | 316,185 | +0.00(+0.00%) |
Nov 27, 2023 | 6.610 | 6.640 | 6.560 | 6.630 | 1,350,032 | -0.01(-0.15%) |
Nov 24, 2023 | 6.530 | 6.640 | 6.530 | 6.640 | 257,587 | +0.11(+1.68%) |
Nov 22, 2023 | 6.530 | 6.570 | 6.490 | 6.530 | 348,141 | -0.01(-0.15%) |
Nov 21, 2023 | 6.540 | 6.570 | 6.510 | 6.540 | 322,324 | -0.16(-2.39%) |
Nov 20, 2023 | 6.590 | 6.700 | 6.589 | 6.700 | 426,736 | +0.14(+2.13%) |
Nov 17, 2023 | 6.560 | 6.590 | 6.520 | 6.560 | 542,184 | +0.05(+0.77%) |
Nov 16, 2023 | 6.540 | 6.570 | 6.470 | 6.510 | 845,962 | -0.21(-3.12%) |
Nov 15, 2023 | 6.780 | 6.800 | 6.720 | 6.720 | 860,325 | +0.31(+4.84%) |
Nov 14, 2023 | 6.410 | 6.440 | 6.340 | 6.410 | 631,562 | +0.28(+4.57%) |
Nov 13, 2023 | 6.150 | 6.190 | 6.080 | 6.130 | 614,225 | +0.05(+0.82%) |
Nov 10, 2023 | 6.000 | 6.080 | 5.970 | 6.080 | 266,734 | -0.01(-0.16%) |
Nov 09, 2023 | 6.160 | 6.190 | 6.070 | 6.090 | 574,293 | +0.00(+0.00%) |
Nov 08, 2023 | 6.130 | 6.135 | 6.050 | 6.090 | 379,691 | +0.05(+0.77%) |
Nov 07, 2023 | 6.040 | 6.070 | 6.000 | 6.043 | 786,680 | -0.03(-0.44%) |
Nov 06, 2023 | 6.120 | 6.200 | 6.060 | 6.070 | 529,620 | +0.01(+0.17%) |
Nov 03, 2023 | 5.990 | 6.060 | 5.990 | 6.060 | 668,476 | +0.35(+6.13%) |
Nov 02, 2023 | 5.730 | 5.770 | 5.670 | 5.710 | 737,406 | +0.08(+1.42%) |