Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.103 | 6.220 | 6.045 | 6.045 | 177,604 | -0.10(-1.58%) |
Jan 30, 2024 | 6.191 | 6.230 | 6.113 | 6.142 | 91,862 | -0.10(-1.56%) |
Jan 29, 2024 | 6.259 | 6.278 | 6.202 | 6.239 | 166,538 | +0.03(+0.47%) |
Jan 26, 2024 | 6.259 | 6.307 | 6.201 | 6.210 | 163,618 | -0.01(-0.16%) |
Jan 25, 2024 | 6.220 | 6.278 | 6.191 | 6.220 | 423,218 | +0.09(+1.42%) |
Jan 24, 2024 | 6.171 | 6.268 | 6.094 | 6.133 | 111,078 | -0.04(-0.63%) |
Jan 23, 2024 | 5.977 | 6.181 | 5.968 | 6.171 | 154,556 | +0.19(+3.25%) |
Jan 22, 2024 | 6.055 | 6.123 | 5.968 | 5.977 | 190,692 | -0.06(-0.96%) |
Jan 19, 2024 | 6.142 | 6.142 | 6.006 | 6.036 | 238,122 | -0.09(-1.43%) |
Jan 18, 2024 | 6.220 | 6.230 | 6.074 | 6.123 | 104,804 | -0.06(-0.94%) |
Jan 17, 2024 | 6.065 | 6.220 | 6.038 | 6.181 | 127,763 | +0.06(+0.95%) |
Jan 16, 2024 | 6.239 | 6.259 | 6.084 | 6.123 | 125,959 | -0.19(-3.07%) |
Jan 12, 2024 | 6.259 | 6.404 | 6.259 | 6.317 | 186,375 | +0.10(+1.56%) |
Jan 11, 2024 | 6.268 | 6.278 | 6.142 | 6.220 | 169,533 | -0.10(-1.54%) |
Jan 10, 2024 | 6.230 | 6.370 | 6.220 | 6.317 | 339,005 | +0.05(+0.77%) |
Jan 09, 2024 | 6.201 | 6.293 | 6.201 | 6.268 | 148,620 | -0.02(-0.31%) |
Jan 08, 2024 | 6.113 | 6.298 | 6.055 | 6.288 | 226,672 | +0.19(+3.18%) |
Jan 05, 2024 | 5.958 | 6.142 | 5.958 | 6.094 | 145,887 | +0.11(+1.78%) |
Jan 04, 2024 | 5.919 | 6.084 | 5.909 | 5.987 | 228,632 | +0.09(+1.48%) |
Jan 03, 2024 | 5.919 | 6.005 | 5.841 | 5.900 | 185,513 | -0.11(-1.78%) |
Jan 02, 2024 | 6.094 | 6.113 | 5.987 | 6.006 | 180,613 | -0.16(-2.52%) |
Dec 29, 2023 | 6.191 | 6.210 | 6.045 | 6.162 | 266,655 | -0.06(-0.94%) |
Dec 28, 2023 | 6.162 | 6.249 | 6.157 | 6.220 | 146,973 | +0.01(+0.16%) |
Dec 27, 2023 | 6.181 | 6.287 | 6.128 | 6.210 | 186,503 | +0.02(+0.31%) |
Dec 26, 2023 | 6.066 | 6.210 | 6.037 | 6.191 | 163,149 | +0.05(+0.78%) |
Dec 22, 2023 | 6.027 | 6.162 | 6.027 | 6.143 | 223,710 | +0.11(+1.75%) |
Dec 21, 2023 | 5.960 | 6.056 | 5.941 | 6.037 | 135,154 | +0.10(+1.62%) |
Dec 20, 2023 | 5.854 | 6.056 | 5.835 | 5.941 | 405,381 | -0.01(-0.16%) |
Dec 19, 2023 | 5.796 | 6.018 | 5.796 | 5.950 | 327,214 | +0.14(+2.49%) |
Dec 18, 2023 | 5.883 | 5.883 | 5.787 | 5.806 | 175,121 | -0.12(-1.95%) |
Dec 15, 2023 | 5.892 | 5.931 | 5.787 | 5.921 | 327,153 | +0.05(+0.82%) |
Dec 14, 2023 | 5.892 | 5.970 | 5.873 | 5.873 | 286,083 | +0.05(+0.83%) |
Dec 13, 2023 | 5.642 | 5.854 | 5.584 | 5.825 | 430,279 | +0.18(+3.24%) |
Dec 12, 2023 | 5.681 | 5.724 | 5.633 | 5.642 | 264,799 | -0.10(-1.68%) |
Dec 11, 2023 | 5.392 | 5.782 | 5.392 | 5.738 | 598,564 | +0.20(+3.65%) |
Dec 08, 2023 | 5.488 | 5.555 | 5.382 | 5.536 | 273,366 | +0.02(+0.35%) |
Dec 07, 2023 | 5.363 | 5.517 | 5.296 | 5.517 | 179,300 | +0.17(+3.24%) |
Dec 06, 2023 | 5.392 | 5.478 | 5.305 | 5.344 | 217,778 | -0.01(-0.18%) |
Dec 05, 2023 | 5.257 | 5.382 | 5.209 | 5.353 | 157,569 | +0.08(+1.46%) |
Dec 04, 2023 | 5.238 | 5.276 | 5.209 | 5.276 | 109,595 | +0.04(+0.74%) |
Dec 01, 2023 | 5.007 | 5.238 | 5.002 | 5.238 | 157,918 | +0.23(+4.62%) |
Nov 30, 2023 | 5.122 | 5.122 | 5.007 | 5.007 | 93,177 | -0.14(-2.80%) |
Nov 29, 2023 | 4.959 | 5.151 | 4.959 | 5.151 | 164,096 | +0.19(+3.88%) |
Nov 28, 2023 | 4.892 | 4.959 | 4.854 | 4.959 | 234,681 | +0.07(+1.36%) |
Nov 27, 2023 | 4.920 | 4.920 | 4.863 | 4.892 | 89,778 | -0.03(-0.58%) |
Nov 24, 2023 | 4.949 | 4.949 | 4.882 | 4.920 | 32,550 | -0.01(-0.19%) |
Nov 22, 2023 | 4.939 | 4.959 | 4.892 | 4.930 | 98,661 | +0.02(+0.39%) |
Nov 21, 2023 | 4.911 | 4.939 | 4.892 | 4.911 | 87,546 | -0.01(-0.19%) |
Nov 20, 2023 | 4.968 | 5.006 | 4.901 | 4.920 | 130,603 | -0.08(-1.53%) |
Nov 17, 2023 | 5.054 | 5.063 | 4.992 | 4.997 | 55,527 | +0.00(+0.00%) |
Nov 16, 2023 | 5.054 | 5.102 | 4.978 | 4.997 | 70,671 | -0.07(-1.32%) |
Nov 15, 2023 | 5.102 | 5.102 | 5.044 | 5.063 | 74,422 | +0.00(+0.00%) |
Nov 14, 2023 | 5.044 | 5.178 | 5.044 | 5.063 | 152,281 | +0.10(+1.92%) |
Nov 13, 2023 | 4.987 | 5.020 | 4.959 | 4.968 | 39,384 | -0.07(-1.33%) |
Nov 10, 2023 | 4.939 | 5.073 | 4.901 | 5.035 | 72,176 | +0.11(+2.33%) |
Nov 09, 2023 | 5.073 | 5.093 | 4.911 | 4.920 | 109,266 | -0.10(-2.09%) |
Nov 08, 2023 | 4.959 | 5.083 | 4.930 | 5.025 | 91,455 | +0.07(+1.35%) |
Nov 07, 2023 | 4.901 | 5.006 | 4.844 | 4.959 | 41,271 | +0.05(+0.97%) |
Nov 06, 2023 | 4.873 | 4.949 | 4.825 | 4.911 | 69,375 | +0.01(+0.19%) |
Nov 03, 2023 | 4.959 | 5.035 | 4.844 | 4.901 | 186,120 | +0.03(+0.59%) |
Nov 02, 2023 | 4.854 | 4.959 | 4.854 | 4.873 | 128,227 | +0.10(+2.20%) |