Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.210 | 6.450 | 6.210 | 6.300 | 6,434 | +0.00(+0.00%) |
Jan 30, 2024 | 6.428 | 6.560 | 6.252 | 6.300 | 7,747 | -0.11(-1.72%) |
Jan 29, 2024 | 6.450 | 6.500 | 6.370 | 6.410 | 5,736 | -0.04(-0.62%) |
Jan 26, 2024 | 6.060 | 6.540 | 5.960 | 6.450 | 16,333 | +0.44(+7.32%) |
Jan 25, 2024 | 6.086 | 6.120 | 6.010 | 6.010 | 1,027 | +0.03(+0.50%) |
Jan 24, 2024 | 6.036 | 6.065 | 5.980 | 5.980 | 20,081 | +0.02(+0.34%) |
Jan 23, 2024 | 6.000 | 6.040 | 5.960 | 5.960 | 2,211 | -0.03(-0.50%) |
Jan 22, 2024 | 6.090 | 6.090 | 5.990 | 5.990 | 1,170 | -0.06(-0.99%) |
Jan 19, 2024 | 6.060 | 6.060 | 5.960 | 6.050 | 1,844 | -0.02(-0.33%) |
Jan 18, 2024 | 5.980 | 6.070 | 5.980 | 6.070 | 1,259 | +0.08(+1.34%) |
Jan 17, 2024 | 6.170 | 6.170 | 5.960 | 5.990 | 8,102 | -0.20(-3.23%) |
Jan 16, 2024 | 6.070 | 6.190 | 6.070 | 6.190 | 1,584 | +0.10(+1.72%) |
Jan 12, 2024 | 6.150 | 6.200 | 6.033 | 6.085 | 3,914 | -0.05(-0.81%) |
Jan 11, 2024 | 6.020 | 6.135 | 5.840 | 6.135 | 35,833 | +0.04(+0.57%) |
Jan 10, 2024 | 6.080 | 6.100 | 6.000 | 6.100 | 22,338 | +0.02(+0.35%) |
Jan 09, 2024 | 6.020 | 6.130 | 6.000 | 6.079 | 7,653 | +0.06(+1.03%) |
Jan 08, 2024 | 6.080 | 6.140 | 6.017 | 6.017 | 4,785 | -0.03(-0.54%) |
Jan 05, 2024 | 6.000 | 6.075 | 6.000 | 6.050 | 26,546 | +0.05(+0.83%) |
Jan 04, 2024 | 6.080 | 6.080 | 6.000 | 6.000 | 13,486 | -0.04(-0.68%) |
Jan 03, 2024 | 5.870 | 6.080 | 5.870 | 6.041 | 8,635 | +0.04(+0.68%) |
Jan 02, 2024 | 6.090 | 6.090 | 5.870 | 6.000 | 14,437 | -0.14(-2.28%) |
Dec 29, 2023 | 6.190 | 6.190 | 6.037 | 6.140 | 1,660 | +0.08(+1.32%) |
Dec 28, 2023 | 6.140 | 6.250 | 5.920 | 6.060 | 13,744 | -0.08(-1.30%) |
Dec 27, 2023 | 6.050 | 6.140 | 5.770 | 6.140 | 52,888 | +0.08(+1.32%) |
Dec 26, 2023 | 5.790 | 6.170 | 5.790 | 6.060 | 40,932 | +0.12(+2.02%) |
Dec 22, 2023 | 6.080 | 6.080 | 5.927 | 5.940 | 33,574 | -0.06(-1.00%) |
Dec 21, 2023 | 5.310 | 6.138 | 5.310 | 6.000 | 76,898 | +0.69(+12.99%) |
Dec 20, 2023 | 5.530 | 5.550 | 5.256 | 5.310 | 4,846 | -0.09(-1.67%) |
Dec 19, 2023 | 5.020 | 5.860 | 5.010 | 5.400 | 49,773 | +0.38(+7.57%) |
Dec 18, 2023 | 5.050 | 5.085 | 5.020 | 5.020 | 3,801 | -0.05(-0.99%) |
Dec 15, 2023 | 5.200 | 5.201 | 5.040 | 5.070 | 2,566 | -0.13(-2.50%) |
Dec 14, 2023 | 5.194 | 5.310 | 5.194 | 5.200 | 7,238 | +0.03(+0.58%) |
Dec 13, 2023 | 5.300 | 5.300 | 5.170 | 5.170 | 2,855 | +0.01(+0.19%) |
Dec 12, 2023 | 5.310 | 5.310 | 5.160 | 5.160 | 3,336 | -0.11(-2.03%) |
Dec 11, 2023 | 5.200 | 5.270 | 5.200 | 5.267 | 1,113 | +0.05(+0.99%) |
Dec 08, 2023 | 5.250 | 5.391 | 5.200 | 5.215 | 9,463 | -0.07(-1.23%) |
Dec 07, 2023 | 5.340 | 5.400 | 5.272 | 5.280 | 8,951 | -0.09(-1.68%) |
Dec 06, 2023 | 5.490 | 5.500 | 5.340 | 5.370 | 7,643 | -0.13(-2.35%) |
Dec 05, 2023 | 5.320 | 5.550 | 5.320 | 5.499 | 2,638 | +0.03(+0.53%) |
Dec 04, 2023 | 5.000 | 5.630 | 5.000 | 5.470 | 34,459 | +0.53(+10.73%) |
Dec 01, 2023 | 4.940 | 5.000 | 4.940 | 4.940 | 15,621 | +0.06(+1.23%) |
Nov 30, 2023 | 4.820 | 4.880 | 4.820 | 4.880 | 12,561 | +0.04(+0.83%) |
Nov 29, 2023 | 4.910 | 4.910 | 4.840 | 4.840 | 3,402 | -0.09(-1.83%) |
Nov 28, 2023 | 4.820 | 4.940 | 4.770 | 4.930 | 10,702 | +0.13(+2.71%) |
Nov 27, 2023 | 4.870 | 4.950 | 4.790 | 4.800 | 8,167 | -0.06(-1.23%) |
Nov 24, 2023 | 4.780 | 4.940 | 4.780 | 4.860 | 3,755 | -0.01(-0.31%) |
Nov 22, 2023 | 4.800 | 4.980 | 4.800 | 4.875 | 1,498 | +0.04(+0.93%) |
Nov 21, 2023 | 4.760 | 4.830 | 4.740 | 4.830 | 7,947 | +0.01(+0.21%) |
Nov 20, 2023 | 4.790 | 4.830 | 4.760 | 4.820 | 6,592 | +0.04(+0.84%) |
Nov 17, 2023 | 4.760 | 4.820 | 4.750 | 4.780 | 6,975 | +0.00(+0.00%) |
Nov 16, 2023 | 4.660 | 4.780 | 4.650 | 4.780 | 18,795 | +0.15(+3.24%) |
Nov 15, 2023 | 4.500 | 4.700 | 4.500 | 4.630 | 9,410 | +0.13(+2.89%) |
Nov 14, 2023 | 4.420 | 4.560 | 4.420 | 4.500 | 9,225 | -0.08(-1.75%) |
Nov 13, 2023 | 4.673 | 4.673 | 4.580 | 4.580 | 4,973 | +0.03(+0.66%) |
Nov 10, 2023 | 4.510 | 4.550 | 4.490 | 4.550 | 5,916 | +0.05(+1.22%) |
Nov 09, 2023 | 4.570 | 4.570 | 4.495 | 4.495 | 5,507 | -0.13(-2.92%) |
Nov 08, 2023 | 4.550 | 4.630 | 4.550 | 4.630 | 756 | +0.12(+2.66%) |
Nov 07, 2023 | 4.520 | 4.520 | 4.500 | 4.510 | 12,142 | -0.01(-0.22%) |
Nov 06, 2023 | 4.550 | 4.550 | 4.510 | 4.520 | 1,843 | +0.01(+0.22%) |
Nov 03, 2023 | 4.560 | 4.570 | 4.510 | 4.510 | 3,123 | -0.04(-0.88%) |
Nov 02, 2023 | 4.520 | 4.550 | 4.510 | 4.550 | 4,292 | +0.01(+0.22%) |