Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.100 | 6.195 | 5.900 | 5.900 | 31,498 | -0.10(-1.67%) |
Jan 30, 2024 | 6.210 | 6.212 | 5.970 | 6.000 | 25,954 | -0.30(-4.76%) |
Jan 29, 2024 | 6.220 | 6.300 | 6.020 | 6.300 | 22,930 | +0.15(+2.44%) |
Jan 26, 2024 | 6.000 | 6.240 | 5.880 | 6.150 | 36,518 | +0.15(+2.50%) |
Jan 25, 2024 | 5.930 | 6.160 | 5.885 | 6.000 | 24,214 | +0.24(+4.17%) |
Jan 24, 2024 | 6.010 | 6.010 | 5.700 | 5.760 | 21,674 | -0.09(-1.54%) |
Jan 23, 2024 | 5.930 | 6.080 | 5.850 | 5.850 | 12,326 | -0.14(-2.34%) |
Jan 22, 2024 | 5.980 | 6.176 | 5.750 | 5.990 | 36,989 | +0.02(+0.34%) |
Jan 19, 2024 | 5.770 | 6.260 | 5.770 | 5.970 | 47,498 | +0.20(+3.47%) |
Jan 18, 2024 | 5.890 | 6.440 | 5.610 | 5.770 | 70,665 | -0.11(-1.87%) |
Jan 17, 2024 | 5.570 | 5.880 | 5.550 | 5.880 | 61,810 | +0.29(+5.19%) |
Jan 16, 2024 | 6.060 | 6.220 | 5.510 | 5.590 | 85,502 | -0.64(-10.27%) |
Jan 12, 2024 | 6.760 | 6.760 | 6.000 | 6.230 | 79,769 | -0.53(-7.84%) |
Jan 11, 2024 | 6.920 | 6.920 | 6.652 | 6.760 | 24,398 | -0.05(-0.73%) |
Jan 10, 2024 | 7.000 | 7.000 | 6.720 | 6.810 | 23,557 | -0.19(-2.71%) |
Jan 09, 2024 | 7.100 | 7.100 | 6.580 | 7.000 | 41,686 | +0.01(+0.14%) |
Jan 08, 2024 | 6.930 | 7.448 | 6.663 | 6.990 | 76,253 | +0.17(+2.49%) |
Jan 05, 2024 | 6.820 | 7.010 | 6.700 | 6.820 | 40,435 | +0.13(+1.94%) |
Jan 04, 2024 | 6.850 | 6.900 | 6.550 | 6.690 | 29,715 | -0.20(-2.90%) |
Jan 03, 2024 | 7.000 | 7.000 | 6.550 | 6.890 | 51,510 | -0.07(-1.01%) |
Jan 02, 2024 | 7.440 | 7.478 | 6.750 | 6.960 | 39,598 | -0.45(-6.07%) |
Dec 29, 2023 | 7.530 | 7.707 | 7.000 | 7.410 | 87,324 | -0.18(-2.37%) |
Dec 28, 2023 | 7.550 | 7.990 | 7.510 | 7.590 | 96,027 | +0.09(+1.20%) |
Dec 27, 2023 | 7.250 | 7.650 | 7.140 | 7.500 | 102,157 | +0.35(+4.90%) |
Dec 26, 2023 | 7.050 | 7.150 | 6.860 | 7.150 | 17,459 | +0.17(+2.44%) |
Dec 22, 2023 | 7.050 | 7.050 | 6.750 | 6.980 | 41,753 | +0.17(+2.50%) |
Dec 21, 2023 | 6.750 | 7.170 | 6.750 | 6.810 | 23,446 | -0.06(-0.87%) |
Dec 20, 2023 | 7.660 | 7.660 | 6.700 | 6.870 | 56,892 | -0.57(-7.66%) |
Dec 19, 2023 | 7.380 | 7.450 | 7.000 | 7.440 | 35,759 | +0.19(+2.62%) |
Dec 18, 2023 | 7.400 | 7.700 | 7.022 | 7.250 | 32,827 | +0.01(+0.14%) |
Dec 15, 2023 | 6.990 | 7.240 | 6.860 | 7.240 | 45,374 | +0.48(+7.10%) |
Dec 14, 2023 | 7.150 | 7.150 | 6.610 | 6.760 | 35,141 | -0.25(-3.57%) |
Dec 13, 2023 | 6.920 | 7.250 | 6.800 | 7.010 | 73,066 | +0.09(+1.30%) |
Dec 12, 2023 | 7.050 | 7.215 | 6.750 | 6.920 | 32,516 | -0.36(-4.95%) |
Dec 11, 2023 | 6.990 | 7.280 | 6.500 | 7.280 | 48,100 | +0.32(+4.60%) |
Dec 08, 2023 | 7.030 | 7.476 | 6.808 | 6.960 | 50,801 | +0.02(+0.29%) |
Dec 07, 2023 | 7.390 | 7.640 | 6.910 | 6.940 | 63,928 | -0.30(-4.14%) |
Dec 06, 2023 | 7.710 | 8.000 | 6.500 | 7.240 | 289,811 | -0.04(-0.55%) |
Dec 05, 2023 | 7.340 | 7.340 | 6.680 | 7.280 | 38,971 | +0.06(+0.83%) |
Dec 04, 2023 | 7.650 | 7.650 | 6.560 | 7.220 | 91,691 | +0.30(+4.34%) |
Dec 01, 2023 | 5.360 | 7.210 | 5.355 | 6.920 | 159,072 | +1.59(+29.83%) |
Nov 30, 2023 | 5.491 | 5.491 | 5.220 | 5.330 | 28,182 | -0.04(-0.74%) |
Nov 29, 2023 | 5.470 | 5.550 | 5.295 | 5.370 | 14,377 | -0.10(-1.87%) |
Nov 28, 2023 | 5.100 | 5.505 | 5.100 | 5.473 | 54,702 | +0.22(+4.24%) |
Nov 27, 2023 | 5.300 | 5.350 | 5.160 | 5.250 | 24,593 | +0.00(+0.00%) |
Nov 24, 2023 | 5.126 | 5.250 | 5.125 | 5.250 | 3,712 | +0.21(+4.17%) |
Nov 22, 2023 | 4.910 | 5.130 | 4.910 | 5.040 | 17,998 | +0.08(+1.61%) |
Nov 21, 2023 | 5.450 | 5.450 | 4.950 | 4.960 | 19,878 | -0.49(-8.99%) |
Nov 20, 2023 | 5.300 | 5.530 | 5.218 | 5.450 | 27,788 | +0.10(+1.87%) |
Nov 17, 2023 | 5.164 | 5.522 | 4.930 | 5.350 | 53,497 | +0.35(+7.00%) |
Nov 16, 2023 | 4.900 | 5.090 | 4.900 | 5.000 | 39,634 | -0.01(-0.20%) |
Nov 15, 2023 | 5.000 | 5.080 | 4.801 | 5.010 | 37,806 | -0.07(-1.38%) |
Nov 14, 2023 | 4.930 | 5.140 | 4.760 | 5.080 | 41,538 | +0.07(+1.40%) |
Nov 13, 2023 | 5.100 | 5.150 | 4.951 | 5.010 | 13,438 | -0.04(-0.79%) |
Nov 10, 2023 | 4.980 | 5.145 | 4.400 | 5.050 | 79,722 | +0.24(+4.99%) |
Nov 09, 2023 | 5.090 | 5.131 | 4.735 | 4.810 | 36,169 | -0.28(-5.50%) |
Nov 08, 2023 | 4.950 | 5.350 | 4.950 | 5.090 | 35,545 | -0.00(-0.10%) |
Nov 07, 2023 | 5.120 | 5.120 | 4.950 | 5.095 | 27,283 | +0.08(+1.70%) |
Nov 06, 2023 | 5.260 | 5.275 | 5.000 | 5.010 | 73,303 | -0.06(-1.18%) |
Nov 03, 2023 | 4.842 | 5.250 | 4.810 | 5.070 | 130,583 | +0.27(+5.63%) |
Nov 02, 2023 | 4.804 | 4.819 | 4.640 | 4.800 | 28,151 | +0.16(+3.45%) |