Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.000 | 6.310 | 5.955 | 6.030 | 1,292,856 | +0.03(+0.50%) |
Jan 30, 2024 | 6.040 | 6.265 | 5.970 | 6.000 | 1,411,077 | -0.10(-1.64%) |
Jan 29, 2024 | 6.240 | 6.320 | 5.925 | 6.100 | 1,468,855 | -0.24(-3.79%) |
Jan 26, 2024 | 6.160 | 6.365 | 6.008 | 6.340 | 1,071,061 | +0.27(+4.45%) |
Jan 25, 2024 | 5.690 | 6.152 | 5.670 | 6.070 | 1,362,554 | +0.43(+7.62%) |
Jan 24, 2024 | 5.630 | 5.790 | 5.595 | 5.640 | 1,042,863 | +0.09(+1.62%) |
Jan 23, 2024 | 5.520 | 5.650 | 5.430 | 5.550 | 717,618 | -0.03(-0.54%) |
Jan 22, 2024 | 5.240 | 5.620 | 5.240 | 5.580 | 1,362,057 | +0.34(+6.49%) |
Jan 19, 2024 | 5.030 | 5.245 | 4.970 | 5.240 | 667,644 | +0.23(+4.59%) |
Jan 18, 2024 | 4.910 | 5.040 | 4.818 | 5.010 | 567,828 | +0.07(+1.42%) |
Jan 17, 2024 | 4.650 | 4.955 | 4.635 | 4.940 | 882,291 | +0.23(+4.88%) |
Jan 16, 2024 | 4.770 | 4.775 | 4.650 | 4.710 | 621,204 | -0.14(-2.89%) |
Jan 12, 2024 | 4.850 | 4.925 | 4.790 | 4.850 | 416,434 | +0.05(+1.04%) |
Jan 11, 2024 | 4.870 | 4.910 | 4.760 | 4.800 | 570,518 | -0.03(-0.62%) |
Jan 10, 2024 | 4.750 | 4.865 | 4.635 | 4.830 | 708,761 | +0.13(+2.77%) |
Jan 09, 2024 | 4.940 | 5.038 | 4.690 | 4.700 | 899,466 | -0.34(-6.75%) |
Jan 08, 2024 | 4.940 | 5.050 | 4.855 | 5.040 | 685,393 | +0.11(+2.23%) |
Jan 05, 2024 | 4.940 | 5.030 | 4.870 | 4.930 | 568,695 | -0.02(-0.40%) |
Jan 04, 2024 | 5.160 | 5.210 | 4.950 | 4.950 | 914,569 | -0.21(-4.07%) |
Jan 03, 2024 | 5.250 | 5.375 | 5.140 | 5.160 | 606,759 | -0.09(-1.71%) |
Jan 02, 2024 | 5.390 | 5.510 | 5.210 | 5.250 | 617,135 | -0.19(-3.49%) |
Dec 29, 2023 | 5.470 | 5.580 | 5.430 | 5.440 | 327,996 | -0.06(-1.09%) |
Dec 28, 2023 | 5.650 | 5.650 | 5.460 | 5.500 | 746,810 | -0.19(-3.34%) |
Dec 27, 2023 | 5.660 | 5.810 | 5.635 | 5.690 | 866,066 | +0.03(+0.53%) |
Dec 26, 2023 | 5.770 | 5.900 | 5.605 | 5.660 | 918,969 | -0.08(-1.39%) |
Dec 22, 2023 | 5.570 | 5.870 | 5.400 | 5.740 | 1,086,047 | +0.18(+3.24%) |
Dec 21, 2023 | 5.530 | 5.950 | 5.360 | 5.560 | 2,350,256 | +0.21(+3.93%) |
Dec 20, 2023 | 5.060 | 5.585 | 5.050 | 5.350 | 1,467,498 | +0.25(+4.90%) |
Dec 19, 2023 | 5.290 | 5.310 | 5.040 | 5.100 | 974,365 | -0.20(-3.77%) |
Dec 18, 2023 | 5.200 | 5.345 | 5.145 | 5.300 | 917,372 | +0.08(+1.53%) |
Dec 15, 2023 | 5.410 | 5.420 | 5.170 | 5.220 | 1,131,721 | -0.21(-3.87%) |
Dec 14, 2023 | 5.690 | 5.780 | 5.355 | 5.430 | 1,208,544 | -0.10(-1.81%) |
Dec 13, 2023 | 5.200 | 5.530 | 4.960 | 5.530 | 1,325,043 | +0.29(+5.53%) |
Dec 12, 2023 | 5.420 | 5.470 | 5.120 | 5.240 | 1,085,929 | -0.13(-2.42%) |
Dec 11, 2023 | 5.300 | 5.480 | 5.179 | 5.370 | 877,140 | +0.03(+0.56%) |
Dec 08, 2023 | 5.250 | 5.350 | 5.065 | 5.340 | 873,280 | +0.10(+1.91%) |
Dec 07, 2023 | 5.330 | 5.458 | 5.155 | 5.240 | 887,742 | -0.07(-1.32%) |
Dec 06, 2023 | 5.480 | 5.520 | 5.210 | 5.310 | 1,072,712 | -0.16(-2.93%) |
Dec 05, 2023 | 5.360 | 5.600 | 5.310 | 5.470 | 918,088 | +0.13(+2.43%) |
Dec 04, 2023 | 5.530 | 5.530 | 5.230 | 5.340 | 735,064 | -0.14(-2.55%) |
Dec 01, 2023 | 5.600 | 5.600 | 5.390 | 5.480 | 906,437 | -0.11(-1.97%) |
Nov 30, 2023 | 5.710 | 5.710 | 5.475 | 5.590 | 832,902 | -0.02(-0.36%) |
Nov 29, 2023 | 5.350 | 5.720 | 5.160 | 5.610 | 1,639,701 | +0.30(+5.65%) |
Nov 28, 2023 | 5.790 | 5.840 | 5.230 | 5.310 | 2,265,802 | -0.35(-6.18%) |
Nov 27, 2023 | 5.600 | 5.925 | 5.260 | 5.660 | 3,879,070 | +0.42(+8.02%) |
Nov 24, 2023 | 4.550 | 5.250 | 4.460 | 5.240 | 1,749,639 | +0.87(+19.91%) |
Nov 22, 2023 | 5.180 | 5.200 | 4.245 | 4.370 | 2,520,071 | -0.63(-12.60%) |
Nov 21, 2023 | 5.240 | 5.240 | 4.905 | 5.000 | 1,064,629 | -0.23(-4.40%) |
Nov 20, 2023 | 5.220 | 5.470 | 4.960 | 5.230 | 3,449,483 | +0.82(+18.59%) |
Nov 17, 2023 | 4.280 | 4.455 | 4.260 | 4.410 | 790,963 | +0.16(+3.76%) |
Nov 16, 2023 | 4.240 | 4.289 | 4.150 | 4.250 | 498,728 | +0.02(+0.47%) |
Nov 15, 2023 | 4.310 | 4.360 | 4.221 | 4.230 | 368,505 | -0.06(-1.40%) |
Nov 14, 2023 | 4.270 | 4.315 | 4.200 | 4.290 | 327,900 | +0.11(+2.63%) |
Nov 13, 2023 | 4.220 | 4.255 | 4.120 | 4.180 | 300,535 | -0.03(-0.71%) |
Nov 10, 2023 | 4.180 | 4.310 | 4.180 | 4.210 | 312,146 | +0.04(+0.96%) |
Nov 09, 2023 | 4.130 | 4.290 | 4.090 | 4.170 | 380,730 | +0.06(+1.46%) |
Nov 08, 2023 | 4.380 | 4.380 | 4.090 | 4.110 | 458,094 | -0.18(-4.20%) |
Nov 07, 2023 | 4.310 | 4.435 | 4.220 | 4.290 | 466,067 | -0.01(-0.23%) |
Nov 06, 2023 | 4.350 | 4.370 | 4.250 | 4.300 | 213,585 | -0.08(-1.83%) |
Nov 03, 2023 | 4.330 | 4.460 | 4.320 | 4.380 | 578,188 | +0.07(+1.62%) |
Nov 02, 2023 | 4.250 | 4.360 | 4.220 | 4.310 | 602,975 | +0.09(+2.13%) |