Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.670 | 5.789 | 5.380 | 5.390 | 1,333,973 | -0.31(-5.44%) |
Jan 30, 2024 | 5.960 | 5.995 | 5.690 | 5.700 | 1,332,332 | -0.31(-5.16%) |
Jan 29, 2024 | 5.740 | 6.030 | 5.670 | 6.010 | 1,148,352 | +0.29(+5.07%) |
Jan 26, 2024 | 5.900 | 6.010 | 5.710 | 5.720 | 1,039,727 | -0.07(-1.21%) |
Jan 25, 2024 | 5.830 | 5.930 | 5.620 | 5.790 | 1,002,183 | +0.08(+1.40%) |
Jan 24, 2024 | 5.850 | 5.900 | 5.680 | 5.710 | 1,197,422 | -0.03(-0.52%) |
Jan 23, 2024 | 5.730 | 5.820 | 5.575 | 5.740 | 1,228,357 | +0.13(+2.32%) |
Jan 22, 2024 | 5.450 | 5.760 | 5.430 | 5.610 | 1,534,704 | +0.26(+4.86%) |
Jan 19, 2024 | 5.390 | 5.390 | 5.130 | 5.350 | 1,277,079 | +0.01(+0.19%) |
Jan 18, 2024 | 5.320 | 5.460 | 5.215 | 5.340 | 1,879,834 | +0.11(+2.10%) |
Jan 17, 2024 | 5.270 | 5.320 | 4.960 | 5.230 | 2,148,017 | -0.23(-4.21%) |
Jan 16, 2024 | 5.740 | 5.780 | 5.430 | 5.460 | 1,605,120 | -0.42(-7.14%) |
Jan 12, 2024 | 5.940 | 6.065 | 5.840 | 5.880 | 1,236,882 | +0.01(+0.17%) |
Jan 11, 2024 | 6.050 | 6.050 | 5.720 | 5.870 | 1,373,039 | -0.20(-3.29%) |
Jan 10, 2024 | 5.980 | 6.115 | 5.780 | 6.070 | 1,630,155 | +0.04(+0.66%) |
Jan 09, 2024 | 6.250 | 6.280 | 6.010 | 6.030 | 1,385,651 | -0.33(-5.19%) |
Jan 08, 2024 | 6.270 | 6.470 | 6.170 | 6.360 | 1,144,795 | +0.08(+1.27%) |
Jan 05, 2024 | 6.270 | 6.460 | 6.145 | 6.280 | 1,042,573 | -0.10(-1.57%) |
Jan 04, 2024 | 6.330 | 6.490 | 6.130 | 6.380 | 1,193,164 | +0.06(+1.03%) |
Jan 03, 2024 | 6.760 | 6.760 | 6.210 | 6.315 | 2,343,472 | -0.62(-9.01%) |
Jan 02, 2024 | 6.750 | 7.248 | 6.560 | 6.940 | 2,129,885 | +0.08(+1.17%) |
Dec 29, 2023 | 7.050 | 7.300 | 6.835 | 6.860 | 1,620,506 | -0.19(-2.70%) |
Dec 28, 2023 | 6.960 | 7.090 | 6.920 | 7.050 | 1,214,186 | +0.06(+0.86%) |
Dec 27, 2023 | 7.000 | 7.150 | 6.861 | 6.990 | 1,233,838 | +0.02(+0.29%) |
Dec 26, 2023 | 6.800 | 6.980 | 6.760 | 6.970 | 1,309,626 | +0.14(+2.05%) |
Dec 22, 2023 | 6.930 | 6.990 | 6.740 | 6.830 | 1,100,900 | -0.06(-0.87%) |
Dec 21, 2023 | 6.830 | 6.931 | 6.665 | 6.890 | 1,508,819 | +0.25(+3.77%) |
Dec 20, 2023 | 7.000 | 7.020 | 6.610 | 6.640 | 2,247,426 | -0.42(-5.95%) |
Dec 19, 2023 | 6.950 | 7.325 | 6.940 | 7.060 | 2,029,104 | +0.24(+3.52%) |
Dec 18, 2023 | 6.600 | 6.945 | 6.550 | 6.820 | 1,774,192 | +0.23(+3.49%) |
Dec 15, 2023 | 6.880 | 6.880 | 6.545 | 6.590 | 3,845,317 | -0.22(-3.23%) |
Dec 14, 2023 | 7.000 | 7.200 | 6.680 | 6.810 | 3,753,553 | +0.02(+0.29%) |
Dec 13, 2023 | 6.390 | 6.840 | 6.170 | 6.790 | 2,907,566 | +0.32(+4.95%) |
Dec 12, 2023 | 6.240 | 7.010 | 6.210 | 6.470 | 9,135,538 | +0.37(+6.07%) |
Dec 11, 2023 | 6.090 | 6.180 | 5.950 | 6.100 | 1,466,035 | -0.06(-0.97%) |
Dec 08, 2023 | 5.830 | 6.180 | 5.730 | 6.160 | 1,984,965 | +0.35(+6.02%) |
Dec 07, 2023 | 5.920 | 6.150 | 5.740 | 5.810 | 1,652,792 | -0.16(-2.68%) |
Dec 06, 2023 | 5.870 | 6.275 | 5.840 | 5.970 | 2,464,878 | +0.21(+3.65%) |
Dec 05, 2023 | 5.670 | 6.180 | 5.600 | 5.760 | 3,478,560 | -0.01(-0.17%) |
Dec 04, 2023 | 5.060 | 5.840 | 5.060 | 5.770 | 3,473,521 | +0.70(+13.81%) |
Dec 01, 2023 | 4.620 | 5.125 | 4.590 | 5.070 | 2,263,906 | +0.42(+9.03%) |
Nov 30, 2023 | 4.940 | 4.990 | 4.625 | 4.650 | 1,786,728 | -0.24(-4.91%) |
Nov 29, 2023 | 4.890 | 5.120 | 4.800 | 4.890 | 1,287,501 | +0.08(+1.66%) |
Nov 28, 2023 | 4.890 | 4.920 | 4.760 | 4.810 | 1,086,537 | -0.11(-2.24%) |
Nov 27, 2023 | 4.970 | 5.020 | 4.880 | 4.920 | 996,875 | -0.09(-1.80%) |
Nov 24, 2023 | 5.000 | 5.070 | 4.976 | 5.010 | 484,285 | -0.05(-0.99%) |
Nov 22, 2023 | 5.050 | 5.190 | 5.035 | 5.060 | 851,336 | +0.05(+1.00%) |
Nov 21, 2023 | 5.220 | 5.230 | 5.000 | 5.010 | 1,422,657 | -0.29(-5.47%) |
Nov 20, 2023 | 5.360 | 5.549 | 5.270 | 5.300 | 1,319,165 | -0.01(-0.19%) |
Nov 17, 2023 | 5.280 | 5.320 | 5.085 | 5.310 | 1,426,624 | +0.13(+2.51%) |
Nov 16, 2023 | 5.200 | 5.220 | 4.990 | 5.180 | 1,155,849 | -0.09(-1.71%) |
Nov 15, 2023 | 5.270 | 5.550 | 5.165 | 5.270 | 1,877,338 | +0.10(+1.93%) |
Nov 14, 2023 | 4.990 | 5.195 | 4.930 | 5.170 | 3,023,575 | +0.47(+10.00%) |
Nov 13, 2023 | 4.640 | 4.785 | 4.530 | 4.700 | 1,462,080 | -0.05(-1.05%) |
Nov 10, 2023 | 4.850 | 4.860 | 4.535 | 4.750 | 1,908,024 | -0.08(-1.55%) |
Nov 09, 2023 | 4.350 | 5.150 | 4.100 | 4.825 | 3,955,449 | -0.27(-5.39%) |
Nov 08, 2023 | 5.150 | 5.189 | 5.010 | 5.100 | 1,981,637 | -0.03(-0.58%) |
Nov 07, 2023 | 5.050 | 5.225 | 4.970 | 5.130 | 1,347,408 | +0.12(+2.40%) |
Nov 06, 2023 | 5.350 | 5.350 | 4.930 | 5.010 | 1,237,628 | -0.25(-4.75%) |
Nov 03, 2023 | 4.980 | 5.425 | 4.980 | 5.260 | 1,549,419 | +0.43(+8.90%) |
Nov 02, 2023 | 4.620 | 4.880 | 4.580 | 4.830 | 1,599,770 | +0.39(+8.78%) |