Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.643 | 5.712 | 5.613 | 5.633 | 1,621,213 | +0.07(+1.24%) |
Jan 30, 2024 | 5.554 | 5.583 | 5.499 | 5.564 | 938,643 | -0.01(-0.18%) |
Jan 29, 2024 | 5.623 | 5.652 | 5.549 | 5.573 | 744,176 | -0.13(-2.25%) |
Jan 26, 2024 | 5.672 | 5.712 | 5.643 | 5.702 | 674,310 | +0.08(+1.40%) |
Jan 25, 2024 | 5.583 | 5.623 | 5.534 | 5.623 | 945,681 | +0.06(+1.06%) |
Jan 24, 2024 | 5.603 | 5.613 | 5.514 | 5.564 | 1,519,401 | +0.00(+0.00%) |
Jan 23, 2024 | 5.495 | 5.564 | 5.435 | 5.564 | 1,366,745 | +0.09(+1.62%) |
Jan 22, 2024 | 5.514 | 5.544 | 5.416 | 5.475 | 1,121,723 | -0.06(-1.07%) |
Jan 19, 2024 | 5.495 | 5.583 | 5.440 | 5.534 | 1,191,194 | +0.06(+1.08%) |
Jan 18, 2024 | 5.425 | 5.495 | 5.386 | 5.475 | 1,232,169 | -0.05(-0.89%) |
Jan 17, 2024 | 5.485 | 5.564 | 5.465 | 5.524 | 1,287,015 | +0.05(+0.90%) |
Jan 16, 2024 | 5.623 | 5.628 | 5.435 | 5.475 | 1,497,323 | -0.21(-3.65%) |
Jan 12, 2024 | 5.662 | 5.726 | 5.643 | 5.682 | 1,021,064 | +0.14(+2.49%) |
Jan 11, 2024 | 5.495 | 5.544 | 5.425 | 5.544 | 1,330,302 | +0.08(+1.44%) |
Jan 10, 2024 | 5.504 | 5.524 | 5.455 | 5.465 | 732,732 | +0.01(+0.18%) |
Jan 09, 2024 | 5.406 | 5.495 | 5.361 | 5.455 | 1,440,210 | +0.00(+0.00%) |
Jan 08, 2024 | 5.495 | 5.583 | 5.435 | 5.455 | 1,433,012 | -0.03(-0.54%) |
Jan 05, 2024 | 5.396 | 5.544 | 5.366 | 5.485 | 2,082,804 | +0.13(+2.39%) |
Jan 04, 2024 | 5.179 | 5.366 | 5.159 | 5.356 | 1,453,510 | +0.00(+0.00%) |
Jan 03, 2024 | 5.317 | 5.425 | 5.317 | 5.356 | 1,133,717 | +0.03(+0.56%) |
Jan 02, 2024 | 5.337 | 5.386 | 5.268 | 5.327 | 1,349,116 | -0.02(-0.37%) |
Dec 29, 2023 | 5.376 | 5.386 | 5.307 | 5.347 | 838,942 | -0.04(-0.73%) |
Dec 28, 2023 | 5.396 | 5.425 | 5.376 | 5.386 | 963,737 | -0.04(-0.73%) |
Dec 27, 2023 | 5.376 | 5.435 | 5.351 | 5.425 | 855,010 | +0.02(+0.36%) |
Dec 26, 2023 | 5.376 | 5.430 | 5.347 | 5.406 | 673,725 | +0.08(+1.48%) |
Dec 22, 2023 | 5.347 | 5.395 | 5.307 | 5.327 | 1,148,981 | +0.02(+0.37%) |
Dec 21, 2023 | 5.278 | 5.371 | 5.273 | 5.307 | 1,356,854 | +0.12(+2.28%) |
Dec 20, 2023 | 5.307 | 5.327 | 5.189 | 5.189 | 1,076,354 | -0.11(-2.05%) |
Dec 19, 2023 | 5.248 | 5.307 | 5.238 | 5.297 | 948,992 | +0.11(+2.09%) |
Dec 18, 2023 | 5.169 | 5.208 | 5.125 | 5.189 | 1,385,176 | +0.06(+1.15%) |
Dec 15, 2023 | 5.199 | 5.213 | 5.110 | 5.130 | 2,224,478 | -0.11(-2.07%) |
Dec 14, 2023 | 5.248 | 5.285 | 5.213 | 5.238 | 1,310,474 | +0.05(+0.95%) |
Dec 13, 2023 | 5.100 | 5.199 | 5.046 | 5.189 | 1,616,636 | +0.13(+2.53%) |
Dec 12, 2023 | 5.149 | 5.159 | 5.026 | 5.061 | 847,643 | -0.12(-2.29%) |
Dec 11, 2023 | 5.159 | 5.194 | 5.130 | 5.179 | 910,274 | +0.00(+0.00%) |
Dec 08, 2023 | 5.110 | 5.206 | 5.090 | 5.179 | 1,408,067 | +0.06(+1.16%) |
Dec 07, 2023 | 5.130 | 5.174 | 5.070 | 5.120 | 1,340,520 | -0.02(-0.38%) |
Dec 06, 2023 | 5.149 | 5.184 | 5.100 | 5.139 | 3,400,187 | +0.14(+2.76%) |
Dec 05, 2023 | 4.982 | 5.100 | 4.932 | 5.001 | 3,747,553 | -0.05(-0.98%) |
Dec 04, 2023 | 5.080 | 5.105 | 5.001 | 5.051 | 1,347,515 | -0.12(-2.29%) |
Dec 01, 2023 | 4.991 | 5.184 | 4.987 | 5.169 | 2,705,043 | +0.15(+2.95%) |
Nov 30, 2023 | 4.952 | 5.061 | 4.917 | 5.021 | 1,445,209 | +0.05(+0.99%) |
Nov 29, 2023 | 4.932 | 5.039 | 4.922 | 4.972 | 1,157,095 | -0.06(-1.18%) |
Nov 28, 2023 | 4.903 | 5.051 | 4.883 | 5.031 | 1,439,840 | +0.13(+2.62%) |
Nov 27, 2023 | 4.853 | 4.913 | 4.843 | 4.903 | 855,764 | +0.01(+0.20%) |
Nov 24, 2023 | 4.848 | 4.898 | 4.843 | 4.893 | 647,610 | +0.00(+0.00%) |
Nov 22, 2023 | 4.922 | 4.947 | 4.819 | 4.893 | 1,804,364 | -0.07(-1.39%) |
Nov 21, 2023 | 4.962 | 4.977 | 4.883 | 4.962 | 1,256,457 | -0.10(-1.95%) |
Nov 20, 2023 | 4.922 | 5.085 | 4.893 | 5.061 | 1,409,121 | +0.16(+3.22%) |
Nov 17, 2023 | 4.853 | 4.942 | 4.839 | 4.903 | 2,501,338 | -0.06(-1.19%) |
Nov 16, 2023 | 4.972 | 5.006 | 4.898 | 4.962 | 1,465,349 | +0.07(+1.41%) |
Nov 15, 2023 | 4.913 | 4.982 | 4.853 | 4.893 | 900,911 | -0.01(-0.20%) |
Nov 14, 2023 | 4.843 | 4.913 | 4.814 | 4.903 | 1,500,705 | +0.17(+3.54%) |
Nov 13, 2023 | 4.686 | 4.745 | 4.666 | 4.735 | 1,004,604 | +0.11(+2.35%) |
Nov 10, 2023 | 4.656 | 4.656 | 4.572 | 4.626 | 1,792,441 | +0.02(+0.43%) |
Nov 09, 2023 | 4.834 | 4.834 | 4.582 | 4.607 | 2,516,774 | +0.23(+5.18%) |
Nov 08, 2023 | 4.409 | 4.469 | 4.340 | 4.380 | 2,023,633 | -0.02(-0.45%) |
Nov 07, 2023 | 4.439 | 4.498 | 4.400 | 4.400 | 1,541,995 | +0.05(+1.13%) |
Nov 06, 2023 | 4.291 | 4.360 | 4.286 | 4.350 | 734,380 | +0.08(+1.85%) |
Nov 03, 2023 | 4.261 | 4.345 | 4.242 | 4.271 | 1,504,134 | +0.03(+0.70%) |
Nov 02, 2023 | 4.163 | 4.252 | 4.128 | 4.242 | 643,267 | +0.12(+2.87%) |