Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.757 | 6.797 | 6.698 | 6.767 | 551,921 | +0.00(+0.00%) |
Jan 30, 2024 | 6.738 | 6.767 | 6.718 | 6.767 | 153,726 | +0.01(+0.15%) |
Jan 29, 2024 | 6.708 | 6.767 | 6.698 | 6.757 | 324,332 | +0.04(+0.59%) |
Jan 26, 2024 | 6.718 | 6.718 | 6.688 | 6.718 | 173,172 | +0.03(+0.44%) |
Jan 25, 2024 | 6.669 | 6.698 | 6.649 | 6.688 | 164,647 | +0.04(+0.59%) |
Jan 24, 2024 | 6.678 | 6.703 | 6.639 | 6.649 | 243,634 | -0.02(-0.30%) |
Jan 23, 2024 | 6.688 | 6.692 | 6.657 | 6.669 | 194,163 | -0.01(-0.15%) |
Jan 22, 2024 | 6.669 | 6.717 | 6.659 | 6.678 | 597,402 | +0.03(+0.44%) |
Jan 19, 2024 | 6.659 | 6.659 | 6.606 | 6.649 | 455,668 | -0.02(-0.29%) |
Jan 18, 2024 | 6.601 | 6.698 | 6.601 | 6.669 | 335,304 | +0.08(+1.18%) |
Jan 17, 2024 | 6.698 | 6.743 | 6.572 | 6.591 | 607,142 | -0.11(-1.59%) |
Jan 16, 2024 | 6.698 | 6.771 | 6.669 | 6.698 | 504,158 | +0.03(+0.44%) |
Jan 12, 2024 | 6.649 | 6.737 | 6.620 | 6.669 | 420,820 | -0.04(-0.58%) |
Jan 11, 2024 | 6.659 | 6.737 | 6.630 | 6.708 | 329,038 | -0.01(-0.14%) |
Jan 10, 2024 | 6.591 | 6.727 | 6.562 | 6.717 | 424,023 | +0.09(+1.32%) |
Jan 09, 2024 | 6.543 | 6.630 | 6.504 | 6.630 | 386,703 | +0.05(+0.74%) |
Jan 08, 2024 | 6.504 | 6.611 | 6.494 | 6.581 | 266,942 | +0.03(+0.44%) |
Jan 05, 2024 | 6.475 | 6.552 | 6.475 | 6.552 | 318,059 | +0.01(+0.15%) |
Jan 04, 2024 | 6.494 | 6.567 | 6.416 | 6.543 | 385,663 | -0.01(-0.15%) |
Jan 03, 2024 | 6.513 | 6.572 | 6.484 | 6.552 | 387,751 | +0.00(+0.00%) |
Jan 02, 2024 | 6.552 | 6.591 | 6.513 | 6.552 | 404,616 | -0.05(-0.74%) |
Dec 29, 2023 | 6.659 | 6.698 | 6.562 | 6.601 | 516,892 | -0.11(-1.59%) |
Dec 28, 2023 | 6.698 | 6.737 | 6.620 | 6.708 | 327,972 | +0.10(+1.47%) |
Dec 27, 2023 | 6.658 | 6.658 | 6.611 | 6.611 | 333,657 | +0.02(+0.29%) |
Dec 26, 2023 | 6.582 | 6.618 | 6.563 | 6.591 | 351,129 | -0.04(-0.58%) |
Dec 22, 2023 | 6.620 | 6.682 | 6.577 | 6.630 | 268,153 | +0.00(+0.00%) |
Dec 21, 2023 | 6.601 | 6.678 | 6.600 | 6.630 | 314,342 | +0.09(+1.32%) |
Dec 20, 2023 | 6.658 | 6.676 | 6.534 | 6.544 | 328,142 | -0.15(-2.29%) |
Dec 19, 2023 | 6.649 | 6.723 | 6.611 | 6.697 | 441,640 | +0.04(+0.58%) |
Dec 18, 2023 | 6.620 | 6.668 | 6.611 | 6.658 | 333,149 | +0.05(+0.72%) |
Dec 15, 2023 | 6.457 | 6.611 | 6.448 | 6.611 | 452,975 | +0.17(+2.67%) |
Dec 14, 2023 | 6.371 | 6.486 | 6.371 | 6.438 | 407,882 | +0.08(+1.20%) |
Dec 13, 2023 | 6.218 | 6.391 | 6.190 | 6.362 | 407,978 | +0.11(+1.84%) |
Dec 12, 2023 | 6.170 | 6.280 | 6.156 | 6.247 | 219,530 | +0.06(+0.93%) |
Dec 11, 2023 | 6.228 | 6.237 | 6.161 | 6.190 | 215,084 | -0.04(-0.61%) |
Dec 08, 2023 | 6.123 | 6.285 | 6.123 | 6.228 | 268,519 | +0.00(+0.00%) |
Dec 07, 2023 | 6.180 | 6.285 | 6.132 | 6.228 | 404,882 | +0.02(+0.31%) |
Dec 06, 2023 | 6.161 | 6.218 | 6.113 | 6.209 | 456,087 | +0.09(+1.41%) |
Dec 05, 2023 | 6.065 | 6.123 | 5.998 | 6.123 | 349,185 | +0.07(+1.11%) |
Dec 04, 2023 | 6.008 | 6.056 | 5.989 | 6.056 | 375,996 | +0.02(+0.32%) |
Dec 01, 2023 | 5.893 | 6.037 | 5.893 | 6.037 | 269,797 | +0.14(+2.44%) |
Nov 30, 2023 | 5.893 | 5.931 | 5.879 | 5.893 | 277,530 | +0.03(+0.49%) |
Nov 29, 2023 | 5.826 | 5.874 | 5.821 | 5.864 | 380,199 | +0.03(+0.49%) |
Nov 28, 2023 | 5.855 | 5.864 | 5.817 | 5.836 | 303,329 | -0.01(-0.16%) |
Nov 27, 2023 | 5.807 | 5.879 | 5.807 | 5.845 | 224,123 | +0.02(+0.41%) |
Nov 24, 2023 | 5.817 | 5.860 | 5.807 | 5.821 | 122,318 | +0.00(+0.08%) |
Nov 22, 2023 | 5.874 | 5.903 | 5.788 | 5.817 | 372,878 | -0.05(-0.82%) |
Nov 21, 2023 | 5.836 | 5.941 | 5.836 | 5.864 | 430,192 | -0.04(-0.65%) |
Nov 20, 2023 | 5.893 | 5.940 | 5.856 | 5.903 | 402,874 | +0.02(+0.32%) |
Nov 17, 2023 | 5.856 | 5.903 | 5.837 | 5.884 | 452,770 | +0.06(+0.97%) |
Nov 16, 2023 | 5.780 | 5.841 | 5.761 | 5.827 | 422,985 | +0.04(+0.65%) |
Nov 15, 2023 | 5.714 | 5.799 | 5.701 | 5.790 | 301,825 | +0.02(+0.33%) |
Nov 14, 2023 | 5.705 | 5.780 | 5.696 | 5.771 | 427,921 | +0.09(+1.66%) |
Nov 13, 2023 | 5.696 | 5.714 | 5.620 | 5.677 | 305,857 | -0.04(-0.66%) |
Nov 10, 2023 | 5.696 | 5.733 | 5.686 | 5.714 | 209,560 | +0.02(+0.33%) |
Nov 09, 2023 | 5.752 | 5.760 | 5.677 | 5.696 | 289,179 | -0.05(-0.82%) |
Nov 08, 2023 | 5.733 | 5.808 | 5.714 | 5.743 | 274,089 | +0.00(+0.00%) |
Nov 07, 2023 | 5.724 | 5.757 | 5.705 | 5.743 | 217,311 | +0.02(+0.33%) |
Nov 06, 2023 | 5.799 | 5.818 | 5.714 | 5.724 | 276,284 | -0.09(-1.62%) |
Nov 03, 2023 | 5.827 | 5.837 | 5.733 | 5.818 | 338,326 | +0.08(+1.31%) |
Nov 02, 2023 | 5.601 | 5.771 | 5.592 | 5.743 | 509,057 | +0.20(+3.57%) |