Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.670 | 5.940 | 5.510 | 5.510 | 3,614 | -0.29(-5.00%) |
Jan 30, 2024 | 5.555 | 5.890 | 5.555 | 5.800 | 928 | -0.11(-1.86%) |
Jan 29, 2024 | 5.720 | 5.910 | 5.680 | 5.910 | 1,701 | -0.01(-0.17%) |
Jan 26, 2024 | 5.718 | 5.920 | 5.718 | 5.920 | 4,340 | +0.13(+2.25%) |
Jan 25, 2024 | 5.930 | 5.930 | 5.400 | 5.790 | 2,879 | -0.14(-2.36%) |
Jan 23, 2024 | 5.930 | 7 | +0.14(+2.51%) | |||
Jan 19, 2024 | 5.785 | 25 | -0.21(-3.42%) | |||
Jan 18, 2024 | 5.560 | 5.990 | 5.500 | 5.990 | 1,752 | +0.14(+2.39%) |
Jan 17, 2024 | 5.740 | 5.930 | 5.740 | 5.850 | 1,255 | -0.04(-0.76%) |
Jan 16, 2024 | 5.650 | 5.950 | 5.500 | 5.895 | 10,470 | +0.09(+1.64%) |
Jan 12, 2024 | 5.560 | 6.100 | 5.560 | 5.800 | 24,450 | -0.20(-3.33%) |
Jan 11, 2024 | 5.870 | 6.000 | 5.760 | 6.000 | 4,680 | -0.02(-0.33%) |
Jan 10, 2024 | 6.040 | 6.040 | 6.020 | 6.020 | 721 | -0.01(-0.17%) |
Jan 09, 2024 | 5.650 | 6.100 | 5.510 | 6.030 | 8,335 | -0.18(-2.87%) |
Jan 08, 2024 | 5.700 | 6.310 | 5.700 | 6.208 | 17,508 | +0.23(+3.81%) |
Jan 05, 2024 | 5.050 | 6.236 | 4.940 | 5.980 | 12,215 | +0.32(+5.65%) |
Jan 04, 2024 | 5.610 | 5.670 | 5.540 | 5.660 | 69,749 | -0.01(-0.18%) |
Jan 03, 2024 | 5.500 | 5.670 | 5.460 | 5.670 | 6,671 | +0.00(+0.00%) |
Jan 02, 2024 | 5.850 | 5.850 | 5.300 | 5.670 | 16,624 | -0.50(-8.10%) |
Dec 29, 2023 | 6.500 | 6.500 | 5.720 | 6.170 | 22,356 | -0.33(-5.08%) |
Dec 28, 2023 | 5.930 | 6.500 | 5.450 | 6.500 | 55,340 | +0.62(+10.54%) |
Dec 27, 2023 | 4.830 | 6.080 | 4.728 | 5.880 | 127,800 | +1.88(+47.00%) |
Dec 26, 2023 | 4.096 | 4.096 | 3.820 | 4.000 | 14,899 | +0.10(+2.56%) |
Dec 22, 2023 | 4.120 | 4.148 | 3.740 | 3.900 | 16,746 | +0.12(+3.17%) |
Dec 21, 2023 | 3.780 | 3.800 | 3.760 | 3.780 | 3,797 | +0.13(+3.56%) |
Dec 20, 2023 | 3.070 | 3.770 | 3.070 | 3.650 | 11,512 | +0.73(+25.00%) |
Dec 19, 2023 | 2.980 | 2.980 | 2.920 | 2.920 | 2,840 | +0.02(+0.69%) |
Dec 18, 2023 | 2.690 | 2.970 | 2.679 | 2.900 | 7,515 | +0.38(+15.08%) |
Dec 15, 2023 | 2.530 | 2.600 | 2.400 | 2.520 | 8,733 | +0.27(+12.00%) |
Dec 14, 2023 | 2.310 | 2.570 | 2.250 | 2.250 | 4,286 | -0.06(-2.39%) |
Dec 13, 2023 | 2.310 | 2.305 | 2.305 | 2.305 | 290 | +0.01(+0.22%) |
Dec 12, 2023 | 2.480 | 2.480 | 1.956 | 2.300 | 13,466 | -0.09(-3.58%) |
Dec 11, 2023 | 2.230 | 2.860 | 2.230 | 2.385 | 6,305 | +0.23(+10.43%) |
Dec 08, 2023 | 2.400 | 2.490 | 2.093 | 2.160 | 13,729 | -0.38(-14.96%) |
Dec 07, 2023 | 3.100 | 3.100 | 2.100 | 2.540 | 35,501 | -0.83(-24.54%) |
Dec 05, 2023 | 3.366 | 392 | +0.06(+1.69%) | |||
Dec 04, 2023 | 3.400 | 3.400 | 3.310 | 3.310 | 1,111 | +0.06(+1.83%) |
Dec 01, 2023 | 3.510 | 3.510 | 3.240 | 3.251 | 7,097 | -0.25(-7.13%) |
Nov 30, 2023 | 3.550 | 3.780 | 3.500 | 3.500 | 6,372 | -0.10(-2.79%) |
Nov 29, 2023 | 3.510 | 3.830 | 3.190 | 3.601 | 14,442 | -0.19(-5.00%) |
Nov 27, 2023 | 3.790 | 358 | -0.26(-6.49%) | |||
Nov 24, 2023 | 4.190 | 4.220 | 3.950 | 4.053 | 30,576 | -0.46(-10.13%) |
Nov 22, 2023 | 4.500 | 4.570 | 4.290 | 4.510 | 8,415 | -0.00(-0.04%) |
Nov 21, 2023 | 4.860 | 4.890 | 4.512 | 4.512 | 5,642 | -0.25(-5.22%) |
Nov 20, 2023 | 4.680 | 4.940 | 4.680 | 4.760 | 14,987 | +0.17(+3.70%) |
Nov 17, 2023 | 5.020 | 5.020 | 4.590 | 4.590 | 16,541 | -0.19(-3.97%) |
Nov 16, 2023 | 4.950 | 5.050 | 4.780 | 4.780 | 9,810 | -0.12(-2.45%) |
Nov 15, 2023 | 4.770 | 5.000 | 4.710 | 4.900 | 1,948 | +0.25(+5.38%) |
Nov 14, 2023 | 4.250 | 4.650 | 4.250 | 4.650 | 808 | +0.20(+4.49%) |
Nov 13, 2023 | 4.250 | 4.450 | 4.250 | 4.450 | 601 | +0.06(+1.37%) |
Nov 10, 2023 | 4.660 | 4.660 | 4.280 | 4.390 | 3,266 | -0.16(-3.59%) |
Nov 09, 2023 | 4.600 | 4.860 | 4.200 | 4.554 | 17,344 | -0.20(-4.13%) |
Nov 08, 2023 | 4.780 | 4.938 | 4.680 | 4.750 | 4,131 | -0.14(-2.86%) |
Nov 07, 2023 | 4.760 | 4.990 | 4.750 | 4.890 | 16,568 | -0.13(-2.59%) |
Nov 06, 2023 | 5.360 | 5.360 | 5.000 | 5.020 | 7,711 | -0.02(-0.38%) |
Nov 03, 2023 | 5.310 | 5.950 | 4.800 | 5.039 | 133,885 | -1.07(-17.53%) |
Nov 02, 2023 | 6.100 | 6.800 | 5.790 | 6.110 | 119,934 | -0.04(-0.65%) |