Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.438 | 5.546 | 5.379 | 5.389 | 11,800,863 | -0.01(-0.18%) |
Jan 30, 2024 | 5.487 | 5.511 | 5.360 | 5.399 | 11,172,889 | -0.04(-0.72%) |
Jan 29, 2024 | 5.467 | 5.477 | 5.360 | 5.438 | 10,221,025 | +0.02(+0.36%) |
Jan 26, 2024 | 5.448 | 5.467 | 5.399 | 5.418 | 6,849,705 | -0.02(-0.36%) |
Jan 25, 2024 | 5.399 | 5.487 | 5.345 | 5.438 | 11,699,090 | +0.14(+2.58%) |
Jan 24, 2024 | 5.555 | 5.604 | 5.252 | 5.301 | 18,022,846 | -0.14(-2.52%) |
Jan 23, 2024 | 5.370 | 5.448 | 5.277 | 5.438 | 13,412,842 | +0.12(+2.21%) |
Jan 22, 2024 | 5.233 | 5.350 | 5.184 | 5.321 | 9,999,856 | +0.04(+0.74%) |
Jan 19, 2024 | 5.350 | 5.360 | 5.262 | 5.282 | 13,653,148 | -0.04(-0.74%) |
Jan 18, 2024 | 5.360 | 5.360 | 5.282 | 5.321 | 9,911,282 | +0.01(+0.18%) |
Jan 17, 2024 | 5.399 | 5.467 | 5.282 | 5.311 | 15,763,848 | -0.20(-3.55%) |
Jan 16, 2024 | 5.653 | 5.673 | 5.502 | 5.506 | 13,377,277 | -0.25(-4.41%) |
Jan 12, 2024 | 5.673 | 5.829 | 5.673 | 5.761 | 12,578,215 | +0.25(+4.62%) |
Jan 11, 2024 | 5.497 | 5.555 | 5.428 | 5.506 | 12,168,272 | +0.00(+0.00%) |
Jan 10, 2024 | 5.477 | 5.526 | 5.431 | 5.506 | 9,060,303 | +0.03(+0.54%) |
Jan 09, 2024 | 5.536 | 5.570 | 5.428 | 5.477 | 10,999,907 | -0.09(-1.58%) |
Jan 08, 2024 | 5.506 | 5.614 | 5.477 | 5.565 | 9,562,648 | -0.02(-0.35%) |
Jan 05, 2024 | 5.634 | 5.790 | 5.570 | 5.585 | 11,461,415 | -0.05(-0.87%) |
Jan 04, 2024 | 5.585 | 5.702 | 5.536 | 5.634 | 11,864,507 | +0.04(+0.70%) |
Jan 03, 2024 | 5.634 | 5.673 | 5.546 | 5.595 | 17,434,468 | -0.20(-3.38%) |
Jan 02, 2024 | 5.907 | 5.976 | 5.771 | 5.790 | 14,445,427 | -0.13(-2.15%) |
Dec 29, 2023 | 5.898 | 5.947 | 5.834 | 5.917 | 10,096,769 | -0.03(-0.49%) |
Dec 28, 2023 | 6.074 | 6.123 | 5.947 | 5.947 | 10,552,831 | -0.14(-2.25%) |
Dec 27, 2023 | 6.064 | 6.181 | 6.043 | 6.084 | 9,617,966 | +0.04(+0.65%) |
Dec 26, 2023 | 6.064 | 6.093 | 5.991 | 6.044 | 5,951,509 | +0.02(+0.32%) |
Dec 22, 2023 | 6.093 | 6.201 | 6.025 | 6.025 | 13,038,775 | +0.05(+0.82%) |
Dec 21, 2023 | 5.976 | 6.025 | 5.937 | 5.976 | 12,694,868 | +0.10(+1.66%) |
Dec 20, 2023 | 6.025 | 6.074 | 5.868 | 5.878 | 14,122,000 | -0.17(-2.75%) |
Dec 19, 2023 | 5.907 | 6.113 | 5.888 | 6.044 | 14,826,916 | +0.14(+2.32%) |
Dec 18, 2023 | 5.898 | 5.976 | 5.819 | 5.907 | 12,875,110 | +0.01(+0.17%) |
Dec 15, 2023 | 5.947 | 6.025 | 5.888 | 5.898 | 25,087,532 | -0.09(-1.47%) |
Dec 14, 2023 | 5.956 | 6.113 | 5.956 | 5.986 | 22,318,968 | +0.13(+2.17%) |
Dec 13, 2023 | 5.487 | 5.868 | 5.462 | 5.859 | 19,479,318 | +0.37(+6.77%) |
Dec 12, 2023 | 5.604 | 5.604 | 5.458 | 5.487 | 12,352,537 | -0.11(-1.92%) |
Dec 11, 2023 | 5.536 | 5.614 | 5.472 | 5.595 | 14,191,363 | -0.03(-0.52%) |
Dec 08, 2023 | 5.565 | 5.683 | 5.536 | 5.624 | 14,761,438 | -0.08(-1.37%) |
Dec 07, 2023 | 5.761 | 5.795 | 5.673 | 5.702 | 12,027,180 | -0.06(-1.02%) |
Dec 06, 2023 | 5.731 | 5.839 | 5.702 | 5.761 | 20,205,878 | +0.10(+1.73%) |
Dec 05, 2023 | 5.663 | 5.722 | 5.614 | 5.663 | 14,608,189 | -0.09(-1.53%) |
Dec 04, 2023 | 5.683 | 5.780 | 5.624 | 5.751 | 24,422,650 | -0.06(-1.01%) |
Dec 01, 2023 | 5.761 | 5.844 | 5.722 | 5.810 | 13,605,001 | +0.05(+0.85%) |
Nov 30, 2023 | 5.663 | 5.771 | 5.639 | 5.761 | 13,754,234 | +0.06(+1.03%) |
Nov 29, 2023 | 5.722 | 5.741 | 5.643 | 5.702 | 13,639,597 | +0.01(+0.18%) |
Nov 28, 2023 | 5.614 | 5.701 | 5.547 | 5.692 | 18,679,854 | +0.17(+3.15%) |
Nov 27, 2023 | 5.469 | 5.551 | 5.421 | 5.518 | 15,239,539 | +0.13(+2.33%) |
Nov 24, 2023 | 5.392 | 5.460 | 5.382 | 5.392 | 6,430,020 | +0.03(+0.54%) |
Nov 22, 2023 | 5.276 | 5.363 | 5.257 | 5.363 | 10,511,312 | +0.12(+2.21%) |
Nov 21, 2023 | 5.247 | 5.392 | 5.237 | 5.247 | 11,730,771 | +0.11(+2.07%) |
Nov 20, 2023 | 5.073 | 5.150 | 5.005 | 5.141 | 9,575,125 | +0.00(+0.00%) |
Nov 17, 2023 | 5.305 | 5.315 | 5.141 | 5.141 | 9,294,641 | -0.11(-2.03%) |
Nov 16, 2023 | 5.189 | 5.373 | 5.150 | 5.247 | 14,850,783 | +0.11(+2.07%) |
Nov 15, 2023 | 5.121 | 5.160 | 5.059 | 5.141 | 10,726,806 | +0.02(+0.38%) |
Nov 14, 2023 | 5.150 | 5.179 | 5.088 | 5.121 | 14,200,634 | +0.14(+2.91%) |
Nov 13, 2023 | 4.986 | 5.092 | 4.957 | 4.977 | 13,759,909 | -0.03(-0.58%) |
Nov 10, 2023 | 5.160 | 5.208 | 4.967 | 5.005 | 13,453,269 | -0.21(-4.07%) |
Nov 09, 2023 | 5.054 | 5.400 | 4.948 | 5.218 | 18,957,690 | +0.16(+3.25%) |
Nov 08, 2023 | 5.121 | 5.189 | 5.034 | 5.054 | 11,970,975 | -0.13(-2.43%) |
Nov 07, 2023 | 5.170 | 5.208 | 5.054 | 5.179 | 14,575,221 | -0.12(-2.19%) |
Nov 06, 2023 | 5.315 | 5.363 | 5.276 | 5.295 | 10,880,623 | -0.07(-1.26%) |
Nov 03, 2023 | 5.218 | 5.411 | 5.170 | 5.363 | 17,722,400 | +0.24(+4.72%) |
Nov 02, 2023 | 5.131 | 5.175 | 5.044 | 5.121 | 13,099,959 | +0.03(+0.57%) |