Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.592 | 5.652 | 5.216 | 5.256 | 53,208 | -0.51(-8.92%) |
Jan 30, 2024 | 5.790 | 5.859 | 5.627 | 5.770 | 13,636 | +0.00(+0.00%) |
Jan 29, 2024 | 5.760 | 5.978 | 5.741 | 5.770 | 20,920 | +0.05(+0.87%) |
Jan 26, 2024 | 5.612 | 5.806 | 5.513 | 5.721 | 14,383 | +0.02(+0.35%) |
Jan 25, 2024 | 5.622 | 5.711 | 5.513 | 5.701 | 14,408 | +0.19(+3.41%) |
Jan 24, 2024 | 5.602 | 5.711 | 5.513 | 5.513 | 16,255 | -0.05(-0.89%) |
Jan 23, 2024 | 5.602 | 5.820 | 5.493 | 5.563 | 24,715 | -0.01(-0.18%) |
Jan 22, 2024 | 5.879 | 5.939 | 5.572 | 5.572 | 27,715 | -0.27(-4.58%) |
Jan 19, 2024 | 5.671 | 5.840 | 5.642 | 5.840 | 15,242 | +0.17(+2.97%) |
Jan 18, 2024 | 5.612 | 5.681 | 5.553 | 5.671 | 11,782 | +0.11(+1.96%) |
Jan 17, 2024 | 5.483 | 5.652 | 5.470 | 5.563 | 24,469 | +0.03(+0.54%) |
Jan 16, 2024 | 5.444 | 5.721 | 5.444 | 5.533 | 16,181 | -0.19(-3.29%) |
Jan 12, 2024 | 5.741 | 5.820 | 5.582 | 5.721 | 26,486 | +0.02(+0.35%) |
Jan 11, 2024 | 5.661 | 5.919 | 5.642 | 5.701 | 34,295 | +0.00(+0.00%) |
Jan 10, 2024 | 5.731 | 5.954 | 5.424 | 5.701 | 59,171 | +0.01(+0.17%) |
Jan 09, 2024 | 5.424 | 5.939 | 5.424 | 5.691 | 20,683 | +0.04(+0.70%) |
Jan 08, 2024 | 5.543 | 5.949 | 5.513 | 5.652 | 28,697 | +0.06(+1.06%) |
Jan 05, 2024 | 5.770 | 5.902 | 5.513 | 5.592 | 17,248 | -0.19(-3.25%) |
Jan 04, 2024 | 5.885 | 6.038 | 5.608 | 5.780 | 15,844 | -0.02(-0.34%) |
Jan 03, 2024 | 5.800 | 6.077 | 5.691 | 5.800 | 24,393 | -0.04(-0.68%) |
Jan 02, 2024 | 5.800 | 5.919 | 5.642 | 5.840 | 51,956 | -0.10(-1.67%) |
Dec 29, 2023 | 5.929 | 6.135 | 5.756 | 5.939 | 38,500 | +0.00(+0.00%) |
Dec 28, 2023 | 6.137 | 6.364 | 5.879 | 5.939 | 12,540 | -0.13(-2.12%) |
Dec 27, 2023 | 6.018 | 6.315 | 6.018 | 6.067 | 19,751 | +0.04(+0.66%) |
Dec 26, 2023 | 6.077 | 6.309 | 6.008 | 6.028 | 18,606 | -0.05(-0.81%) |
Dec 22, 2023 | 6.226 | 6.602 | 5.810 | 6.077 | 36,376 | -0.13(-2.07%) |
Dec 21, 2023 | 6.216 | 6.414 | 6.127 | 6.206 | 23,125 | +0.04(+0.72%) |
Dec 20, 2023 | 6.146 | 6.357 | 6.087 | 6.161 | 22,241 | -0.07(-1.19%) |
Dec 19, 2023 | 6.146 | 6.523 | 6.117 | 6.236 | 26,116 | +0.10(+1.61%) |
Dec 18, 2023 | 6.206 | 6.325 | 6.057 | 6.137 | 47,921 | -0.06(-0.96%) |
Dec 15, 2023 | 6.839 | 6.839 | 6.196 | 6.196 | 23,465 | -0.64(-9.41%) |
Dec 14, 2023 | 6.800 | 6.973 | 6.750 | 6.839 | 37,226 | +0.09(+1.32%) |
Dec 13, 2023 | 6.582 | 6.841 | 6.582 | 6.750 | 28,766 | +0.18(+2.71%) |
Dec 12, 2023 | 6.730 | 6.846 | 6.572 | 6.572 | 26,204 | -0.13(-1.92%) |
Dec 11, 2023 | 6.711 | 6.829 | 6.483 | 6.701 | 40,398 | -0.02(-0.29%) |
Dec 08, 2023 | 6.631 | 6.928 | 6.572 | 6.721 | 31,949 | +0.15(+2.26%) |
Dec 07, 2023 | 6.622 | 6.810 | 6.394 | 6.572 | 54,920 | -0.05(-0.75%) |
Dec 06, 2023 | 6.651 | 6.829 | 6.592 | 6.622 | 37,043 | +0.03(+0.45%) |
Dec 05, 2023 | 6.592 | 6.829 | 6.367 | 6.592 | 24,844 | +0.01(+0.15%) |
Dec 04, 2023 | 6.255 | 6.879 | 6.137 | 6.582 | 47,978 | +0.25(+3.91%) |
Dec 01, 2023 | 6.245 | 6.552 | 5.998 | 6.335 | 29,243 | +0.09(+1.43%) |
Nov 30, 2023 | 6.305 | 6.339 | 6.186 | 6.245 | 52,061 | -0.02(-0.39%) |
Nov 29, 2023 | 6.319 | 6.493 | 6.221 | 6.270 | 34,422 | +0.07(+1.11%) |
Nov 28, 2023 | 5.729 | 6.349 | 5.729 | 6.201 | 31,871 | +0.38(+6.60%) |
Nov 27, 2023 | 5.719 | 5.906 | 5.630 | 5.817 | 44,109 | +0.11(+1.90%) |
Nov 24, 2023 | 5.424 | 5.778 | 5.424 | 5.709 | 13,320 | +0.29(+5.26%) |
Nov 22, 2023 | 5.778 | 5.901 | 5.394 | 5.424 | 48,769 | -0.36(-6.29%) |
Nov 21, 2023 | 5.739 | 5.994 | 5.739 | 5.788 | 32,652 | +0.03(+0.51%) |
Nov 20, 2023 | 5.542 | 6.251 | 5.532 | 5.758 | 103,853 | +0.22(+3.91%) |
Nov 17, 2023 | 4.971 | 5.670 | 4.971 | 5.542 | 126,091 | +0.73(+15.13%) |
Nov 16, 2023 | 4.705 | 4.951 | 4.480 | 4.813 | 165,441 | +0.20(+4.26%) |
Nov 15, 2023 | 4.577 | 4.804 | 4.577 | 4.617 | 50,858 | +0.04(+0.86%) |
Nov 14, 2023 | 4.321 | 4.774 | 4.321 | 4.577 | 204,015 | +0.27(+6.16%) |
Nov 13, 2023 | 5.414 | 5.541 | 4.134 | 4.311 | 297,224 | -1.29(-23.02%) |
Nov 10, 2023 | 7.087 | 7.087 | 5.483 | 5.601 | 133,812 | -1.56(-21.73%) |
Nov 09, 2023 | 7.067 | 7.294 | 6.862 | 7.156 | 51,287 | +0.05(+0.69%) |
Nov 08, 2023 | 7.215 | 7.250 | 7.067 | 7.107 | 21,327 | +0.01(+0.14%) |
Nov 07, 2023 | 6.979 | 7.363 | 6.910 | 7.097 | 34,996 | +0.07(+0.98%) |
Nov 06, 2023 | 7.520 | 7.520 | 6.831 | 7.028 | 77,697 | -0.38(-5.18%) |
Nov 03, 2023 | 7.875 | 7.875 | 7.382 | 7.412 | 36,608 | -0.26(-3.34%) |
Nov 02, 2023 | 7.766 | 7.875 | 7.491 | 7.668 | 405,488 | +0.23(+3.04%) |