Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.260 | 6.370 | 6.150 | 6.150 | 1,008,889 | -0.10(-1.60%) |
Jan 30, 2024 | 6.090 | 6.370 | 6.060 | 6.250 | 510,795 | +0.23(+3.82%) |
Jan 29, 2024 | 5.850 | 6.090 | 5.750 | 6.020 | 209,576 | +0.11(+1.86%) |
Jan 26, 2024 | 5.970 | 5.970 | 5.740 | 5.910 | 151,226 | -0.01(-0.17%) |
Jan 25, 2024 | 6.000 | 6.020 | 5.850 | 5.920 | 215,031 | -0.08(-1.33%) |
Jan 24, 2024 | 6.100 | 6.280 | 5.980 | 6.000 | 308,539 | +0.00(+0.00%) |
Jan 23, 2024 | 5.790 | 6.120 | 5.780 | 6.000 | 180,436 | +0.19(+3.27%) |
Jan 22, 2024 | 5.850 | 5.980 | 5.810 | 5.810 | 171,614 | -0.13(-2.19%) |
Jan 19, 2024 | 5.830 | 5.940 | 5.770 | 5.940 | 121,055 | -0.06(-1.00%) |
Jan 18, 2024 | 6.040 | 6.090 | 5.850 | 6.000 | 149,836 | -0.02(-0.33%) |
Jan 17, 2024 | 6.020 | 6.070 | 5.730 | 6.020 | 299,600 | -0.02(-0.33%) |
Jan 16, 2024 | 5.860 | 6.220 | 5.780 | 6.040 | 545,741 | +0.21(+3.60%) |
Jan 15, 2024 | 5.800 | 5.850 | 5.760 | 5.830 | 286,204 | +0.13(+2.28%) |
Jan 12, 2024 | 5.610 | 5.930 | 5.570 | 5.700 | 620,217 | +0.26(+4.78%) |
Jan 11, 2024 | 5.560 | 5.560 | 5.220 | 5.440 | 147,178 | +0.07(+1.30%) |
Jan 10, 2024 | 5.380 | 5.610 | 5.300 | 5.370 | 188,028 | +0.12(+2.29%) |
Jan 09, 2024 | 5.070 | 5.400 | 4.930 | 5.250 | 193,464 | +0.18(+3.55%) |
Jan 08, 2024 | 4.960 | 5.070 | 4.900 | 5.070 | 115,890 | +0.05(+1.00%) |
Jan 05, 2024 | 5.090 | 5.140 | 4.990 | 5.020 | 99,845 | -0.08(-1.57%) |
Jan 04, 2024 | 5.040 | 5.220 | 5.040 | 5.100 | 94,373 | +0.05(+0.99%) |
Jan 03, 2024 | 5.100 | 5.250 | 5.000 | 5.050 | 124,485 | -0.09(-1.75%) |
Jan 02, 2024 | 5.210 | 5.260 | 5.010 | 5.140 | 146,638 | -0.07(-1.34%) |
Dec 29, 2023 | 5.210 | 0 | +0.16(+3.17%) | |||
Dec 28, 2023 | 5.200 | 5.260 | 5.050 | 5.050 | 262,353 | -0.14(-2.70%) |
Dec 27, 2023 | 5.360 | 5.480 | 5.190 | 5.190 | 193,590 | -0.17(-3.17%) |
Dec 22, 2023 | 5.360 | 0 | +0.10(+1.90%) | |||
Dec 21, 2023 | 5.120 | 5.380 | 5.120 | 5.260 | 195,492 | +0.17(+3.34%) |
Dec 20, 2023 | 5.200 | 5.250 | 5.090 | 5.090 | 156,262 | -0.08(-1.55%) |
Dec 19, 2023 | 5.300 | 5.330 | 4.990 | 5.170 | 438,462 | -0.18(-3.36%) |
Dec 18, 2023 | 5.250 | 5.540 | 5.250 | 5.350 | 183,637 | +0.05(+0.94%) |
Dec 15, 2023 | 5.490 | 5.490 | 5.270 | 5.300 | 304,024 | -0.14(-2.57%) |
Dec 14, 2023 | 5.420 | 5.500 | 5.235 | 5.440 | 370,861 | +0.02(+0.37%) |
Dec 13, 2023 | 5.700 | 5.700 | 5.270 | 5.420 | 368,522 | -0.20(-3.56%) |
Dec 12, 2023 | 5.630 | 5.740 | 5.490 | 5.620 | 183,696 | -0.13(-2.26%) |
Dec 11, 2023 | 5.640 | 5.800 | 5.580 | 5.750 | 258,772 | -0.03(-0.52%) |
Dec 08, 2023 | 5.690 | 5.820 | 5.680 | 5.780 | 205,719 | +0.10(+1.76%) |
Dec 07, 2023 | 5.690 | 5.690 | 5.430 | 5.680 | 211,073 | +0.08(+1.43%) |
Dec 06, 2023 | 5.680 | 5.800 | 5.510 | 5.600 | 338,799 | +0.06(+1.08%) |
Dec 05, 2023 | 5.540 | 5.610 | 5.380 | 5.540 | 75,385 | -0.01(-0.18%) |
Dec 04, 2023 | 5.320 | 5.550 | 5.320 | 5.550 | 189,673 | +0.28(+5.31%) |
Dec 01, 2023 | 5.260 | 5.450 | 5.220 | 5.270 | 147,445 | +0.01(+0.19%) |
Nov 30, 2023 | 4.900 | 5.320 | 4.900 | 5.260 | 393,987 | +0.31(+6.26%) |
Nov 29, 2023 | 5.150 | 5.150 | 4.940 | 4.950 | 100,558 | -0.22(-4.26%) |
Nov 28, 2023 | 5.160 | 5.240 | 5.030 | 5.170 | 87,549 | -0.02(-0.39%) |
Nov 27, 2023 | 5.190 | 5.280 | 5.160 | 5.190 | 67,036 | +0.00(+0.00%) |
Nov 24, 2023 | 5.300 | 5.400 | 5.170 | 5.190 | 117,587 | -0.06(-1.14%) |
Nov 23, 2023 | 5.200 | 5.310 | 5.150 | 5.250 | 72,849 | +0.05(+0.96%) |
Nov 22, 2023 | 5.240 | 5.250 | 5.060 | 5.200 | 132,962 | -0.10(-1.89%) |
Nov 21, 2023 | 5.290 | 5.340 | 5.100 | 5.300 | 186,721 | +0.00(+0.00%) |
Nov 20, 2023 | 5.220 | 5.320 | 5.170 | 5.300 | 394,339 | +0.06(+1.15%) |
Nov 17, 2023 | 5.250 | 5.280 | 5.150 | 5.240 | 215,202 | -0.01(-0.19%) |
Nov 16, 2023 | 5.040 | 5.250 | 4.890 | 5.250 | 218,061 | +0.33(+6.71%) |
Nov 15, 2023 | 5.090 | 5.120 | 4.920 | 4.920 | 90,346 | -0.17(-3.34%) |
Nov 14, 2023 | 5.000 | 5.170 | 4.920 | 5.090 | 355,187 | +0.17(+3.46%) |
Nov 13, 2023 | 4.540 | 4.970 | 4.540 | 4.920 | 417,825 | +0.39(+8.61%) |
Nov 10, 2023 | 4.450 | 4.545 | 4.360 | 4.530 | 121,153 | +0.11(+2.49%) |
Nov 09, 2023 | 4.290 | 4.520 | 4.280 | 4.420 | 187,194 | +0.19(+4.49%) |
Nov 08, 2023 | 4.380 | 4.380 | 4.220 | 4.230 | 42,005 | -0.13(-2.98%) |
Nov 07, 2023 | 4.180 | 4.360 | 4.140 | 4.360 | 91,324 | +0.10(+2.35%) |
Nov 06, 2023 | 4.320 | 4.320 | 4.130 | 4.260 | 211,467 | -0.10(-2.29%) |
Nov 03, 2023 | 4.550 | 4.550 | 4.300 | 4.360 | 170,882 | -0.20(-4.39%) |
Nov 02, 2023 | 4.490 | 4.600 | 4.460 | 4.560 | 179,594 | +0.04(+0.88%) |