Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.560 | 5.650 | 5.170 | 5.180 | 467,095 | -0.39(-7.00%) |
Jan 30, 2024 | 5.810 | 5.812 | 5.320 | 5.570 | 351,828 | -0.13(-2.28%) |
Jan 29, 2024 | 5.340 | 5.730 | 5.220 | 5.700 | 321,321 | +0.35(+6.54%) |
Jan 26, 2024 | 5.390 | 5.520 | 5.200 | 5.350 | 353,152 | +0.04(+0.75%) |
Jan 25, 2024 | 5.440 | 5.570 | 5.230 | 5.310 | 348,818 | -0.09(-1.67%) |
Jan 24, 2024 | 5.470 | 5.520 | 5.260 | 5.400 | 638,515 | -0.06(-1.10%) |
Jan 23, 2024 | 5.290 | 5.590 | 5.210 | 5.460 | 620,836 | +0.27(+5.20%) |
Jan 22, 2024 | 4.840 | 5.220 | 4.825 | 5.190 | 793,138 | +0.33(+6.79%) |
Jan 19, 2024 | 5.180 | 5.210 | 4.850 | 4.860 | 831,480 | -0.35(-6.72%) |
Jan 18, 2024 | 5.750 | 5.750 | 5.110 | 5.210 | 668,893 | -0.38(-6.80%) |
Jan 17, 2024 | 5.690 | 5.740 | 5.480 | 5.590 | 875,818 | -0.18(-3.12%) |
Jan 16, 2024 | 5.740 | 5.940 | 5.560 | 5.770 | 663,065 | -0.09(-1.54%) |
Jan 12, 2024 | 5.860 | 6.148 | 5.810 | 5.860 | 570,444 | +0.00(+0.00%) |
Jan 11, 2024 | 6.070 | 6.070 | 5.730 | 5.860 | 441,905 | -0.27(-4.40%) |
Jan 10, 2024 | 6.650 | 7.210 | 5.990 | 6.130 | 1,036,022 | -0.62(-9.19%) |
Jan 09, 2024 | 6.580 | 6.840 | 6.530 | 6.750 | 1,114,670 | +0.06(+0.90%) |
Jan 08, 2024 | 6.850 | 6.904 | 6.500 | 6.690 | 973,147 | -0.09(-1.33%) |
Jan 05, 2024 | 6.700 | 6.910 | 6.540 | 6.780 | 1,219,137 | +0.08(+1.19%) |
Jan 04, 2024 | 6.390 | 6.830 | 6.320 | 6.700 | 331,327 | +0.41(+6.52%) |
Jan 03, 2024 | 6.480 | 6.620 | 6.260 | 6.290 | 255,179 | -0.19(-2.93%) |
Jan 02, 2024 | 6.460 | 6.820 | 6.320 | 6.480 | 888,511 | -0.01(-0.15%) |
Dec 29, 2023 | 7.088 | 7.088 | 6.480 | 6.490 | 263,934 | -0.37(-5.39%) |
Dec 28, 2023 | 6.740 | 7.056 | 6.670 | 6.860 | 488,265 | +0.16(+2.39%) |
Dec 27, 2023 | 6.580 | 6.800 | 6.480 | 6.700 | 389,424 | +0.11(+1.67%) |
Dec 26, 2023 | 6.620 | 7.190 | 6.440 | 6.590 | 581,764 | +0.03(+0.46%) |
Dec 22, 2023 | 6.460 | 6.680 | 6.320 | 6.560 | 403,295 | +0.22(+3.47%) |
Dec 21, 2023 | 6.380 | 6.570 | 6.230 | 6.340 | 275,655 | +0.05(+0.79%) |
Dec 20, 2023 | 6.430 | 6.580 | 6.210 | 6.290 | 329,797 | -0.15(-2.33%) |
Dec 19, 2023 | 6.570 | 6.850 | 6.320 | 6.440 | 281,587 | -0.05(-0.77%) |
Dec 18, 2023 | 6.330 | 6.520 | 6.220 | 6.490 | 417,114 | +0.14(+2.20%) |
Dec 15, 2023 | 6.510 | 6.650 | 6.080 | 6.350 | 591,222 | -0.13(-2.01%) |
Dec 14, 2023 | 6.890 | 6.950 | 6.460 | 6.480 | 632,918 | -0.22(-3.28%) |
Dec 13, 2023 | 6.450 | 6.830 | 6.420 | 6.700 | 522,677 | +0.20(+3.08%) |
Dec 12, 2023 | 6.430 | 6.650 | 6.220 | 6.500 | 275,873 | +0.05(+0.78%) |
Dec 11, 2023 | 6.880 | 6.880 | 6.050 | 6.450 | 418,199 | -0.21(-3.15%) |
Dec 08, 2023 | 6.800 | 6.910 | 6.450 | 6.660 | 438,656 | -0.15(-2.20%) |
Dec 07, 2023 | 6.780 | 7.020 | 6.500 | 6.810 | 668,560 | +0.05(+0.74%) |
Dec 06, 2023 | 6.630 | 7.210 | 6.330 | 6.760 | 796,435 | +0.26(+4.00%) |
Dec 05, 2023 | 6.060 | 6.880 | 6.010 | 6.500 | 701,451 | +0.43(+7.08%) |
Dec 04, 2023 | 5.750 | 6.940 | 5.660 | 6.070 | 2,117,009 | +0.85(+16.28%) |
Dec 01, 2023 | 4.460 | 5.260 | 4.251 | 5.220 | 2,357,790 | +0.77(+17.30%) |
Nov 30, 2023 | 4.190 | 4.460 | 4.190 | 4.450 | 346,253 | +0.29(+6.97%) |
Nov 29, 2023 | 4.080 | 4.350 | 3.980 | 4.160 | 249,380 | +0.07(+1.71%) |
Nov 28, 2023 | 3.880 | 4.130 | 3.860 | 4.090 | 221,664 | +0.23(+5.96%) |
Nov 27, 2023 | 3.850 | 3.890 | 3.680 | 3.860 | 236,288 | -0.06(-1.53%) |
Nov 24, 2023 | 3.590 | 4.060 | 3.590 | 3.920 | 114,554 | +0.27(+7.40%) |
Nov 22, 2023 | 3.940 | 3.940 | 3.620 | 3.650 | 127,573 | -0.12(-3.18%) |
Nov 21, 2023 | 3.750 | 3.910 | 3.650 | 3.770 | 248,778 | +0.02(+0.53%) |
Nov 20, 2023 | 3.710 | 3.980 | 3.680 | 3.750 | 334,970 | +0.04(+1.08%) |
Nov 17, 2023 | 3.770 | 3.790 | 3.600 | 3.710 | 524,410 | +0.06(+1.64%) |
Nov 16, 2023 | 3.850 | 3.850 | 3.610 | 3.650 | 273,417 | -0.20(-5.19%) |
Nov 15, 2023 | 3.510 | 4.100 | 3.510 | 3.850 | 398,687 | +0.30(+8.45%) |
Nov 14, 2023 | 3.520 | 3.722 | 3.460 | 3.550 | 596,137 | +0.18(+5.34%) |
Nov 13, 2023 | 3.520 | 3.520 | 3.300 | 3.370 | 344,949 | -0.15(-4.26%) |
Nov 10, 2023 | 3.690 | 3.750 | 3.260 | 3.520 | 634,919 | -0.19(-5.12%) |
Nov 09, 2023 | 4.720 | 4.820 | 3.690 | 3.710 | 456,739 | -1.04(-21.89%) |
Nov 08, 2023 | 5.010 | 5.090 | 4.740 | 4.750 | 435,960 | -0.16(-3.26%) |
Nov 07, 2023 | 4.770 | 4.930 | 4.720 | 4.910 | 212,183 | +0.12(+2.51%) |
Nov 06, 2023 | 4.940 | 5.130 | 4.735 | 4.790 | 427,983 | -0.07(-1.44%) |
Nov 03, 2023 | 4.790 | 5.050 | 4.790 | 4.860 | 522,049 | +0.03(+0.62%) |
Nov 02, 2023 | 5.280 | 5.280 | 4.790 | 4.830 | 501,990 | -0.42(-8.00%) |