Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.666 | 4.756 | 4.616 | 4.616 | 7,936,916 | -0.03(-0.65%) |
Jan 30, 2024 | 4.646 | 4.751 | 4.566 | 4.646 | 8,134,403 | +0.06(+1.31%) |
Jan 29, 2024 | 4.906 | 4.906 | 4.536 | 4.586 | 20,888,674 | -0.27(-5.56%) |
Jan 26, 2024 | 4.866 | 4.936 | 4.816 | 4.856 | 4,311,877 | -0.01(-0.21%) |
Jan 25, 2024 | 4.886 | 4.921 | 4.816 | 4.866 | 5,911,854 | +0.06(+1.25%) |
Jan 24, 2024 | 5.085 | 5.120 | 4.766 | 4.806 | 7,885,247 | -0.13(-2.63%) |
Jan 23, 2024 | 4.956 | 5.026 | 4.799 | 4.936 | 5,787,333 | +0.06(+1.23%) |
Jan 22, 2024 | 4.576 | 4.961 | 4.536 | 4.876 | 8,121,347 | +0.17(+3.61%) |
Jan 19, 2024 | 4.746 | 4.746 | 4.536 | 4.706 | 6,809,659 | +0.06(+1.29%) |
Jan 18, 2024 | 4.716 | 4.726 | 4.576 | 4.646 | 8,015,728 | -0.06(-1.27%) |
Jan 17, 2024 | 4.996 | 5.006 | 4.686 | 4.706 | 9,427,043 | -0.33(-6.55%) |
Jan 16, 2024 | 5.445 | 5.415 | 5.026 | 5.036 | 13,457,487 | -0.56(-10.00%) |
Jan 12, 2024 | 5.585 | 5.805 | 5.555 | 5.595 | 9,188,918 | +0.29(+5.46%) |
Jan 11, 2024 | 5.475 | 5.505 | 5.180 | 5.305 | 8,106,370 | -0.18(-3.28%) |
Jan 10, 2024 | 5.455 | 5.525 | 5.345 | 5.485 | 4,944,317 | +0.03(+0.55%) |
Jan 09, 2024 | 5.555 | 5.555 | 5.435 | 5.455 | 4,273,806 | -0.06(-1.09%) |
Jan 08, 2024 | 5.505 | 5.615 | 5.444 | 5.515 | 5,217,751 | -0.05(-0.90%) |
Jan 05, 2024 | 5.615 | 5.785 | 5.510 | 5.565 | 6,077,061 | -0.05(-0.89%) |
Jan 04, 2024 | 5.585 | 5.655 | 5.495 | 5.615 | 5,889,863 | +0.06(+1.08%) |
Jan 03, 2024 | 5.705 | 5.745 | 5.505 | 5.555 | 8,561,347 | -0.42(-7.02%) |
Jan 02, 2024 | 6.125 | 6.184 | 5.935 | 5.975 | 7,004,097 | -0.17(-2.76%) |
Dec 29, 2023 | 6.095 | 6.204 | 6.015 | 6.145 | 6,461,001 | -0.04(-0.65%) |
Dec 28, 2023 | 6.324 | 6.434 | 6.184 | 6.184 | 4,940,564 | -0.23(-3.58%) |
Dec 27, 2023 | 6.334 | 6.494 | 6.286 | 6.414 | 5,925,044 | +0.05(+0.78%) |
Dec 26, 2023 | 6.304 | 6.404 | 6.204 | 6.364 | 3,525,682 | +0.11(+1.76%) |
Dec 22, 2023 | 6.484 | 6.604 | 6.199 | 6.254 | 8,001,180 | -0.06(-0.95%) |
Dec 21, 2023 | 6.214 | 6.404 | 6.130 | 6.314 | 6,947,331 | +0.22(+3.61%) |
Dec 20, 2023 | 6.454 | 6.454 | 6.095 | 6.095 | 7,191,852 | -0.28(-4.39%) |
Dec 19, 2023 | 6.105 | 6.494 | 6.030 | 6.374 | 7,547,105 | +0.31(+5.11%) |
Dec 18, 2023 | 6.145 | 6.179 | 6.015 | 6.065 | 3,857,314 | -0.04(-0.65%) |
Dec 15, 2023 | 6.184 | 6.254 | 6.025 | 6.105 | 7,418,110 | -0.17(-2.71%) |
Dec 14, 2023 | 6.244 | 6.514 | 6.214 | 6.274 | 8,791,389 | +0.18(+2.95%) |
Dec 13, 2023 | 5.445 | 6.105 | 5.425 | 6.095 | 6,860,156 | +0.64(+11.72%) |
Dec 12, 2023 | 5.715 | 5.735 | 5.415 | 5.455 | 4,872,931 | -0.25(-4.38%) |
Dec 11, 2023 | 5.595 | 5.732 | 5.520 | 5.705 | 4,815,904 | +0.00(+0.00%) |
Dec 08, 2023 | 5.715 | 5.845 | 5.630 | 5.705 | 4,782,113 | -0.22(-3.71%) |
Dec 07, 2023 | 5.945 | 5.985 | 5.820 | 5.925 | 4,241,335 | +0.02(+0.34%) |
Dec 06, 2023 | 6.045 | 6.075 | 5.895 | 5.905 | 4,289,785 | -0.06(-1.00%) |
Dec 05, 2023 | 6.045 | 6.095 | 5.845 | 5.965 | 5,352,007 | -0.12(-1.97%) |
Dec 04, 2023 | 6.115 | 6.219 | 5.925 | 6.085 | 8,658,801 | -0.16(-2.56%) |
Dec 01, 2023 | 5.945 | 6.254 | 5.875 | 6.244 | 7,918,385 | +0.28(+4.69%) |
Nov 30, 2023 | 5.845 | 5.975 | 5.765 | 5.965 | 5,166,757 | +0.07(+1.19%) |
Nov 29, 2023 | 5.895 | 5.945 | 5.815 | 5.895 | 5,496,824 | -0.02(-0.34%) |
Nov 28, 2023 | 5.825 | 5.925 | 5.740 | 5.915 | 6,746,574 | +0.14(+2.42%) |
Nov 27, 2023 | 5.765 | 5.835 | 5.625 | 5.775 | 6,308,919 | +0.13(+2.30%) |
Nov 24, 2023 | 5.475 | 5.745 | 5.465 | 5.645 | 4,937,867 | +0.21(+3.86%) |
Nov 22, 2023 | 5.455 | 5.500 | 5.330 | 5.435 | 4,018,749 | -0.03(-0.55%) |
Nov 21, 2023 | 5.365 | 5.585 | 5.360 | 5.465 | 5,580,863 | +0.23(+4.39%) |
Nov 20, 2023 | 5.115 | 5.275 | 5.085 | 5.235 | 4,262,635 | +0.01(+0.19%) |
Nov 17, 2023 | 5.305 | 5.345 | 5.125 | 5.225 | 4,868,018 | -0.04(-0.76%) |
Nov 16, 2023 | 5.215 | 5.395 | 5.177 | 5.265 | 7,498,340 | +0.16(+3.13%) |
Nov 15, 2023 | 5.045 | 5.135 | 4.946 | 5.105 | 4,845,166 | +0.08(+1.59%) |
Nov 14, 2023 | 4.746 | 5.036 | 4.676 | 5.026 | 7,833,874 | +0.47(+10.42%) |
Nov 13, 2023 | 4.651 | 4.801 | 4.541 | 4.551 | 5,768,606 | -0.02(-0.44%) |
Nov 10, 2023 | 4.591 | 4.623 | 4.501 | 4.571 | 5,140,166 | -0.07(-1.51%) |
Nov 09, 2023 | 4.801 | 4.986 | 4.641 | 4.641 | 6,181,140 | -0.10(-2.11%) |
Nov 08, 2023 | 4.761 | 4.911 | 4.741 | 4.741 | 5,853,738 | -0.03(-0.63%) |
Nov 07, 2023 | 4.541 | 4.831 | 4.442 | 4.771 | 7,917,151 | +0.14(+3.02%) |
Nov 06, 2023 | 4.771 | 4.891 | 4.631 | 4.631 | 6,636,857 | -0.21(-4.33%) |
Nov 03, 2023 | 4.571 | 4.941 | 4.471 | 4.841 | 9,674,282 | +0.40(+8.99%) |
Nov 02, 2023 | 5.190 | 5.240 | 4.372 | 4.442 | 19,060,676 | -0.74(-14.26%) |