Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.306 | 6.364 | 6.306 | 6.326 | 43,526 | +0.00(+0.00%) |
Jan 30, 2024 | 6.297 | 6.326 | 6.268 | 6.326 | 64,917 | +0.07(+1.08%) |
Jan 29, 2024 | 6.287 | 6.297 | 6.220 | 6.258 | 76,105 | -0.04(-0.61%) |
Jan 26, 2024 | 6.326 | 6.354 | 6.275 | 6.297 | 48,412 | -0.01(-0.15%) |
Jan 25, 2024 | 6.297 | 6.306 | 6.277 | 6.306 | 38,177 | +0.02(+0.31%) |
Jan 24, 2024 | 6.268 | 6.306 | 6.249 | 6.287 | 59,539 | +0.06(+0.93%) |
Jan 23, 2024 | 6.239 | 6.268 | 6.209 | 6.229 | 70,714 | -0.02(-0.31%) |
Jan 22, 2024 | 6.258 | 6.258 | 6.162 | 6.249 | 75,137 | +0.04(+0.62%) |
Jan 19, 2024 | 6.258 | 6.287 | 6.162 | 6.210 | 75,348 | -0.05(-0.77%) |
Jan 18, 2024 | 6.200 | 6.306 | 6.143 | 6.258 | 133,553 | +0.02(+0.31%) |
Jan 17, 2024 | 6.133 | 6.258 | 6.114 | 6.239 | 200,199 | +0.11(+1.73%) |
Jan 16, 2024 | 6.017 | 6.191 | 5.998 | 6.133 | 207,612 | +0.13(+2.25%) |
Jan 12, 2024 | 5.979 | 6.027 | 5.940 | 5.998 | 143,237 | -0.02(-0.32%) |
Jan 11, 2024 | 6.008 | 6.066 | 5.969 | 6.017 | 110,110 | -0.03(-0.48%) |
Jan 10, 2024 | 6.075 | 6.085 | 6.008 | 6.046 | 108,093 | -0.06(-0.95%) |
Jan 09, 2024 | 6.123 | 6.133 | 6.075 | 6.104 | 81,931 | -0.07(-1.09%) |
Jan 08, 2024 | 6.075 | 6.172 | 6.066 | 6.172 | 56,325 | +0.13(+2.07%) |
Jan 05, 2024 | 6.017 | 6.075 | 5.998 | 6.046 | 65,752 | +0.03(+0.48%) |
Jan 04, 2024 | 6.027 | 6.037 | 5.950 | 6.017 | 100,242 | -0.02(-0.40%) |
Jan 03, 2024 | 6.066 | 6.085 | 5.998 | 6.042 | 80,804 | -0.07(-1.18%) |
Jan 02, 2024 | 6.017 | 6.152 | 6.017 | 6.114 | 63,686 | +0.04(+0.63%) |
Dec 29, 2023 | 6.046 | 6.191 | 5.989 | 6.075 | 248,901 | +0.04(+0.64%) |
Dec 28, 2023 | 6.046 | 6.046 | 5.989 | 6.037 | 26,880 | +0.02(+0.32%) |
Dec 27, 2023 | 6.037 | 6.066 | 6.008 | 6.017 | 43,229 | +0.01(+0.18%) |
Dec 26, 2023 | 5.988 | 6.035 | 5.978 | 6.007 | 114,047 | +0.04(+0.64%) |
Dec 22, 2023 | 5.864 | 6.007 | 5.862 | 5.969 | 113,883 | +0.12(+2.12%) |
Dec 21, 2023 | 5.892 | 5.931 | 5.826 | 5.845 | 108,274 | -0.03(-0.49%) |
Dec 20, 2023 | 5.883 | 5.921 | 5.835 | 5.873 | 59,226 | +0.02(+0.33%) |
Dec 19, 2023 | 5.940 | 6.007 | 5.845 | 5.854 | 97,116 | -0.10(-1.76%) |
Dec 18, 2023 | 5.959 | 5.997 | 5.892 | 5.959 | 136,368 | +0.01(+0.16%) |
Dec 15, 2023 | 5.950 | 5.950 | 5.869 | 5.950 | 51,121 | +0.01(+0.16%) |
Dec 14, 2023 | 5.816 | 5.959 | 5.816 | 5.940 | 99,597 | +0.10(+1.80%) |
Dec 13, 2023 | 5.845 | 5.854 | 5.798 | 5.835 | 85,180 | +0.01(+0.16%) |
Dec 12, 2023 | 5.826 | 5.883 | 5.769 | 5.826 | 42,756 | +0.03(+0.49%) |
Dec 11, 2023 | 5.807 | 5.826 | 5.769 | 5.797 | 64,701 | -0.02(-0.33%) |
Dec 08, 2023 | 5.759 | 5.873 | 5.759 | 5.816 | 55,227 | +0.04(+0.68%) |
Dec 07, 2023 | 5.711 | 5.777 | 5.683 | 5.777 | 78,499 | +0.06(+0.99%) |
Dec 06, 2023 | 5.664 | 5.730 | 5.664 | 5.720 | 89,429 | +0.04(+0.66%) |
Dec 05, 2023 | 5.664 | 5.683 | 5.650 | 5.683 | 95,063 | +0.05(+0.84%) |
Dec 04, 2023 | 5.739 | 5.768 | 5.607 | 5.636 | 312,217 | -0.10(-1.81%) |
Dec 01, 2023 | 5.645 | 5.758 | 5.645 | 5.739 | 22,379 | +0.08(+1.50%) |
Nov 30, 2023 | 5.720 | 5.739 | 5.654 | 5.654 | 85,829 | -0.09(-1.64%) |
Nov 29, 2023 | 5.730 | 5.773 | 5.702 | 5.749 | 95,808 | +0.01(+0.16%) |
Nov 28, 2023 | 5.720 | 5.787 | 5.720 | 5.739 | 46,014 | +0.01(+0.16%) |
Nov 27, 2023 | 5.730 | 5.743 | 5.711 | 5.730 | 51,422 | +0.00(+0.00%) |
Nov 24, 2023 | 5.730 | 5.775 | 5.711 | 5.730 | 30,271 | +0.02(+0.33%) |
Nov 22, 2023 | 5.749 | 5.749 | 5.683 | 5.711 | 82,071 | +0.00(+0.00%) |
Nov 21, 2023 | 5.749 | 5.768 | 5.702 | 5.711 | 73,962 | -0.06(-0.98%) |
Nov 20, 2023 | 5.805 | 5.871 | 5.749 | 5.768 | 159,897 | -0.01(-0.16%) |
Nov 17, 2023 | 5.758 | 5.805 | 5.720 | 5.777 | 89,672 | +0.06(+0.99%) |
Nov 16, 2023 | 5.711 | 5.749 | 5.682 | 5.720 | 65,878 | +0.00(+0.00%) |
Nov 15, 2023 | 5.730 | 5.768 | 5.683 | 5.720 | 78,531 | +0.02(+0.33%) |
Nov 14, 2023 | 5.853 | 5.900 | 5.692 | 5.702 | 157,749 | -0.14(-2.42%) |
Nov 13, 2023 | 5.720 | 5.843 | 5.636 | 5.843 | 132,028 | +0.16(+2.82%) |
Nov 10, 2023 | 5.692 | 5.739 | 5.654 | 5.683 | 92,376 | +0.02(+0.43%) |
Nov 09, 2023 | 5.733 | 5.752 | 5.658 | 5.658 | 66,120 | -0.06(-0.98%) |
Nov 08, 2023 | 5.714 | 5.742 | 5.639 | 5.714 | 152,742 | +0.08(+1.50%) |
Nov 07, 2023 | 5.583 | 5.705 | 5.565 | 5.630 | 161,554 | +0.05(+0.84%) |
Nov 06, 2023 | 5.677 | 5.686 | 5.530 | 5.583 | 90,763 | -0.06(-0.99%) |
Nov 03, 2023 | 5.658 | 5.696 | 5.593 | 5.639 | 111,497 | -0.01(-0.17%) |
Nov 02, 2023 | 5.565 | 5.649 | 5.537 | 5.649 | 105,363 | +0.12(+2.20%) |