Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.100 | 5.120 | 4.823 | 4.970 | 232,014 | -0.07(-1.39%) |
Jan 30, 2024 | 5.340 | 5.510 | 4.930 | 5.040 | 302,277 | -0.24(-4.55%) |
Jan 29, 2024 | 5.400 | 5.409 | 5.160 | 5.280 | 97,501 | -0.11(-2.04%) |
Jan 26, 2024 | 5.430 | 5.890 | 5.310 | 5.390 | 188,853 | -0.07(-1.28%) |
Jan 25, 2024 | 5.810 | 6.260 | 5.400 | 5.460 | 245,833 | -0.59(-9.75%) |
Jan 24, 2024 | 5.970 | 6.120 | 5.850 | 6.050 | 317,192 | -0.27(-4.27%) |
Jan 23, 2024 | 6.260 | 6.820 | 5.530 | 6.320 | 817,473 | -0.02(-0.32%) |
Jan 22, 2024 | 5.070 | 6.670 | 5.070 | 6.340 | 1,260,267 | +1.25(+24.56%) |
Jan 19, 2024 | 5.270 | 5.270 | 4.970 | 5.090 | 122,957 | -0.06(-1.17%) |
Jan 18, 2024 | 5.170 | 5.280 | 5.097 | 5.150 | 153,611 | +0.14(+2.79%) |
Jan 17, 2024 | 5.370 | 5.540 | 4.910 | 5.010 | 514,273 | -0.41(-7.56%) |
Jan 16, 2024 | 5.010 | 5.720 | 5.055 | 5.420 | 792,706 | +0.31(+6.07%) |
Jan 12, 2024 | 4.920 | 5.120 | 4.920 | 5.110 | 116,441 | +0.14(+2.82%) |
Jan 11, 2024 | 5.020 | 5.190 | 4.850 | 4.970 | 158,843 | -0.15(-2.93%) |
Jan 10, 2024 | 5.090 | 5.200 | 5.050 | 5.120 | 57,248 | +0.03(+0.59%) |
Jan 09, 2024 | 5.120 | 5.250 | 5.000 | 5.090 | 57,550 | +0.06(+1.19%) |
Jan 08, 2024 | 4.940 | 5.110 | 4.794 | 5.030 | 124,643 | +0.00(+0.00%) |
Jan 05, 2024 | 5.000 | 5.120 | 4.911 | 5.030 | 74,163 | +0.12(+2.44%) |
Jan 04, 2024 | 5.000 | 5.190 | 4.910 | 4.910 | 55,220 | -0.15(-2.96%) |
Jan 03, 2024 | 5.000 | 5.110 | 4.870 | 5.060 | 71,850 | -0.01(-0.20%) |
Jan 02, 2024 | 5.120 | 5.120 | 4.850 | 5.070 | 103,544 | -0.17(-3.24%) |
Dec 29, 2023 | 5.490 | 5.500 | 5.150 | 5.240 | 112,219 | -0.14(-2.60%) |
Dec 28, 2023 | 5.680 | 5.680 | 5.300 | 5.380 | 96,549 | -0.29(-5.11%) |
Dec 27, 2023 | 5.600 | 5.750 | 5.530 | 5.670 | 71,362 | +0.08(+1.43%) |
Dec 26, 2023 | 5.680 | 5.680 | 5.380 | 5.590 | 71,422 | +0.02(+0.36%) |
Dec 22, 2023 | 5.440 | 5.760 | 5.439 | 5.570 | 103,115 | +0.16(+2.96%) |
Dec 21, 2023 | 5.370 | 5.550 | 5.318 | 5.410 | 63,626 | +0.01(+0.19%) |
Dec 20, 2023 | 5.210 | 5.950 | 5.200 | 5.400 | 160,441 | +0.06(+1.12%) |
Dec 19, 2023 | 5.060 | 5.380 | 4.900 | 5.340 | 272,158 | +0.23(+4.50%) |
Dec 18, 2023 | 5.220 | 5.340 | 5.070 | 5.110 | 77,469 | -0.08(-1.54%) |
Dec 15, 2023 | 5.250 | 5.364 | 5.070 | 5.190 | 98,702 | -0.11(-2.08%) |
Dec 14, 2023 | 5.000 | 5.646 | 5.000 | 5.300 | 221,044 | +0.54(+11.34%) |
Dec 13, 2023 | 4.800 | 4.960 | 4.620 | 4.760 | 153,588 | -0.15(-3.05%) |
Dec 12, 2023 | 5.070 | 5.150 | 4.700 | 4.910 | 160,005 | -0.27(-5.21%) |
Dec 11, 2023 | 5.280 | 5.400 | 5.000 | 5.180 | 217,166 | -0.03(-0.58%) |
Dec 08, 2023 | 5.390 | 5.390 | 4.915 | 5.210 | 172,443 | -0.15(-2.80%) |
Dec 07, 2023 | 5.650 | 5.720 | 5.300 | 5.360 | 85,210 | -0.22(-3.94%) |
Dec 06, 2023 | 5.810 | 5.930 | 5.450 | 5.580 | 107,517 | -0.19(-3.29%) |
Dec 05, 2023 | 6.150 | 6.236 | 5.600 | 5.770 | 159,035 | -0.41(-6.63%) |
Dec 04, 2023 | 6.000 | 6.560 | 6.000 | 6.180 | 155,643 | +0.18(+3.00%) |
Dec 01, 2023 | 5.680 | 6.100 | 5.500 | 6.000 | 192,784 | +0.29(+5.08%) |
Nov 30, 2023 | 5.960 | 5.960 | 5.530 | 5.710 | 73,841 | -0.05(-0.87%) |
Nov 29, 2023 | 6.080 | 6.120 | 5.700 | 5.760 | 91,724 | -0.22(-3.68%) |
Nov 28, 2023 | 5.710 | 6.030 | 5.460 | 5.980 | 128,399 | +0.30(+5.28%) |
Nov 27, 2023 | 5.670 | 5.810 | 5.590 | 5.680 | 87,397 | -0.05(-0.87%) |
Nov 24, 2023 | 5.420 | 5.800 | 5.350 | 5.730 | 53,244 | +0.31(+5.72%) |
Nov 22, 2023 | 5.520 | 5.640 | 5.256 | 5.420 | 93,614 | +0.06(+1.12%) |
Nov 21, 2023 | 5.270 | 5.390 | 5.070 | 5.360 | 121,382 | +0.01(+0.19%) |
Nov 20, 2023 | 5.790 | 5.850 | 5.310 | 5.350 | 206,586 | -0.44(-7.60%) |
Nov 17, 2023 | 5.960 | 6.121 | 5.760 | 5.790 | 131,986 | -0.25(-4.14%) |
Nov 16, 2023 | 5.810 | 6.070 | 5.810 | 6.040 | 62,857 | +0.12(+2.03%) |
Nov 15, 2023 | 6.580 | 6.600 | 5.760 | 5.920 | 248,712 | -0.54(-8.36%) |
Nov 14, 2023 | 6.760 | 7.010 | 6.460 | 6.460 | 214,127 | -0.32(-4.72%) |
Nov 13, 2023 | 6.600 | 6.840 | 6.395 | 6.780 | 77,924 | +0.23(+3.51%) |
Nov 10, 2023 | 6.240 | 6.650 | 6.220 | 6.550 | 107,681 | +0.23(+3.64%) |
Nov 09, 2023 | 6.870 | 6.920 | 6.270 | 6.320 | 181,790 | -0.58(-8.41%) |
Nov 08, 2023 | 6.500 | 6.990 | 6.495 | 6.900 | 784,293 | +0.43(+6.65%) |
Nov 07, 2023 | 6.660 | 6.840 | 6.380 | 6.470 | 180,468 | -0.18(-2.71%) |
Nov 06, 2023 | 6.860 | 6.920 | 6.500 | 6.650 | 172,650 | +0.08(+1.22%) |
Nov 03, 2023 | 6.330 | 6.890 | 6.330 | 6.570 | 147,484 | +0.30(+4.78%) |
Nov 02, 2023 | 6.340 | 6.420 | 6.050 | 6.270 | 170,120 | +0.17(+2.79%) |