Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.050 | 5.410 | 5.050 | 5.350 | 26,910 | +0.30(+5.94%) |
Jan 30, 2024 | 5.050 | 5.150 | 5.000 | 5.050 | 8,340 | +0.00(+0.00%) |
Jan 29, 2024 | 5.100 | 5.100 | 5.000 | 5.050 | 4,250 | -0.16(-3.07%) |
Jan 26, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 100 | -0.09(-1.70%) |
Jan 25, 2024 | 5.210 | 5.350 | 5.210 | 5.300 | 11,968 | +0.04(+0.76%) |
Jan 24, 2024 | 5.300 | 5.300 | 5.095 | 5.260 | 37,393 | -0.14(-2.59%) |
Jan 23, 2024 | 5.500 | 5.700 | 5.300 | 5.400 | 16,317 | -0.10(-1.82%) |
Jan 22, 2024 | 5.700 | 5.700 | 5.500 | 5.500 | 5,980 | +0.00(+0.00%) |
Jan 19, 2024 | 5.600 | 5.600 | 5.500 | 5.500 | 8,835 | -0.50(-8.33%) |
Jan 17, 2024 | 6.000 | 0 | +0.75(+14.29%) | |||
Jan 16, 2024 | 6.250 | 6.250 | 5.000 | 5.250 | 28,334 | -1.05(-16.67%) |
Jan 12, 2024 | 6.400 | 6.400 | 6.300 | 6.300 | 14,207 | -0.10(-1.56%) |
Jan 11, 2024 | 6.320 | 6.400 | 6.320 | 6.400 | 22,200 | +0.09(+1.43%) |
Jan 10, 2024 | 6.250 | 6.310 | 6.180 | 6.310 | 18,674 | +0.01(+0.16%) |
Jan 09, 2024 | 6.210 | 6.300 | 6.190 | 6.300 | 22,500 | +0.09(+1.45%) |
Jan 08, 2024 | 6.200 | 6.300 | 6.200 | 6.210 | 8,727 | +0.01(+0.16%) |
Jan 05, 2024 | 6.100 | 6.200 | 6.100 | 6.200 | 14,847 | +0.00(+0.00%) |
Jan 04, 2024 | 6.100 | 6.200 | 6.100 | 6.200 | 1,300 | +0.00(+0.00%) |
Jan 03, 2024 | 6.200 | 6.200 | 6.160 | 6.200 | 8,383 | +0.10(+1.64%) |
Jan 02, 2024 | 6.100 | 6.100 | 6.050 | 6.100 | 3,300 | +0.00(+0.00%) |
Dec 29, 2023 | 6.100 | 6.100 | 6.100 | 6.100 | 1,203 | +0.00(+0.00%) |
Dec 28, 2023 | 6.150 | 6.150 | 6.100 | 6.100 | 4,467 | -0.05(-0.81%) |
Dec 27, 2023 | 6.150 | 6.162 | 6.010 | 6.150 | 12,335 | -0.05(-0.81%) |
Dec 26, 2023 | 6.200 | 6.218 | 6.190 | 6.200 | 6,909 | +0.00(+0.00%) |
Dec 22, 2023 | 6.200 | 6.200 | 6.150 | 6.200 | 4,778 | +0.00(+0.00%) |
Dec 21, 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 3,069 | +0.00(+0.00%) |
Dec 20, 2023 | 6.205 | 6.205 | 6.100 | 6.200 | 9,015 | +0.05(+0.81%) |
Dec 19, 2023 | 6.120 | 6.150 | 6.120 | 6.150 | 1,440 | +0.00(+0.00%) |
Dec 18, 2023 | 6.200 | 6.200 | 6.120 | 6.150 | 3,385 | +0.00(+0.00%) |
Dec 15, 2023 | 6.200 | 6.200 | 6.050 | 6.150 | 4,071 | -0.05(-0.81%) |
Dec 14, 2023 | 6.780 | 6.780 | 6.192 | 6.200 | 11,072 | +0.05(+0.81%) |
Dec 13, 2023 | 6.100 | 6.790 | 6.100 | 6.150 | 6,802 | -0.35(-5.38%) |
Dec 12, 2023 | 6.700 | 6.700 | 6.500 | 6.500 | 1,301 | -0.06(-0.98%) |
Dec 11, 2023 | 6.510 | 6.564 | 6.510 | 6.564 | 3,150 | +0.01(+0.21%) |
Dec 07, 2023 | 6.550 | 0 | -0.15(-2.24%) | |||
Dec 06, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 500 | -0.30(-4.29%) |
Dec 05, 2023 | 7.000 | 7.000 | 6.500 | 7.000 | 1,349 | +0.10(+1.45%) |
Dec 04, 2023 | 7.000 | 7.000 | 6.900 | 6.900 | 1,490 | -0.10(-1.43%) |
Dec 01, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 3,050 | +0.05(+0.72%) |
Nov 30, 2023 | 6.940 | 7.000 | 6.750 | 6.950 | 13,402 | +0.25(+3.73%) |
Nov 29, 2023 | 6.500 | 7.000 | 6.500 | 6.700 | 12,088 | +0.30(+4.69%) |
Nov 28, 2023 | 6.200 | 6.400 | 6.180 | 6.400 | 5,178 | +0.30(+4.92%) |
Nov 27, 2023 | 6.140 | 6.200 | 6.100 | 6.100 | 5,000 | -0.10(-1.61%) |
Nov 24, 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 600 | +0.00(+0.00%) |
Nov 22, 2023 | 6.200 | 6.200 | 6.139 | 6.200 | 2,142 | +0.10(+1.69%) |
Nov 21, 2023 | 6.170 | 6.170 | 6.060 | 6.097 | 3,058 | -0.15(-2.45%) |
Nov 20, 2023 | 6.634 | 6.750 | 5.910 | 6.250 | 5,518 | -0.75(-10.71%) |
Nov 17, 2023 | 6.445 | 7.000 | 6.400 | 7.000 | 11,939 | +0.64(+10.06%) |
Nov 16, 2023 | 6.410 | 6.460 | 6.260 | 6.360 | 13,098 | -0.04(-0.63%) |
Nov 15, 2023 | 7.000 | 7.000 | 6.400 | 6.400 | 12,853 | -0.50(-7.25%) |
Nov 14, 2023 | 6.000 | 7.500 | 6.000 | 6.900 | 57,784 | +1.78(+34.77%) |
Nov 13, 2023 | 5.250 | 5.300 | 5.100 | 5.120 | 5,926 | +0.02(+0.39%) |
Nov 10, 2023 | 5.100 | 5.100 | 5.095 | 5.100 | 10,912 | -0.15(-2.86%) |
Nov 09, 2023 | 5.250 | 5.350 | 5.250 | 5.250 | 3,000 | -0.04(-0.76%) |
Nov 08, 2023 | 5.438 | 5.438 | 5.290 | 5.290 | 689 | +0.19(+3.73%) |
Nov 07, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 150 | +0.10(+2.00%) |
Nov 06, 2023 | 5.125 | 5.125 | 5.000 | 5.000 | 575 | +0.00(+0.00%) |
Nov 03, 2023 | 4.980 | 5.000 | 4.980 | 5.000 | 259 | -0.20(-3.85%) |
Nov 02, 2023 | 4.890 | 5.200 | 4.880 | 5.200 | 300 | +0.31(+6.34%) |