Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.670 | 5.750 | 5.330 | 5.330 | 2,943 | -0.39(-6.82%) |
Jan 30, 2024 | 5.790 | 5.850 | 5.598 | 5.720 | 14,988 | +0.16(+2.93%) |
Jan 29, 2024 | 5.350 | 5.557 | 5.300 | 5.557 | 5,978 | +0.28(+5.31%) |
Jan 26, 2024 | 4.990 | 5.277 | 4.990 | 5.277 | 3,607 | +0.07(+1.28%) |
Jan 25, 2024 | 5.430 | 5.430 | 5.043 | 5.210 | 11,806 | -0.44(-7.79%) |
Jan 24, 2024 | 5.700 | 5.795 | 5.450 | 5.650 | 4,769 | +0.12(+2.17%) |
Jan 23, 2024 | 5.598 | 5.598 | 5.310 | 5.530 | 3,638 | +0.00(+0.00%) |
Jan 22, 2024 | 5.870 | 5.955 | 5.530 | 5.530 | 12,286 | -0.45(-7.52%) |
Jan 19, 2024 | 6.290 | 6.290 | 5.590 | 5.980 | 13,409 | -0.26(-4.17%) |
Jan 18, 2024 | 6.020 | 6.250 | 5.880 | 6.240 | 21,671 | +0.14(+2.30%) |
Jan 17, 2024 | 5.800 | 6.250 | 5.800 | 6.100 | 31,274 | +0.29(+4.99%) |
Jan 16, 2024 | 5.600 | 5.810 | 5.450 | 5.810 | 9,442 | +0.43(+8.08%) |
Jan 12, 2024 | 5.310 | 5.410 | 5.100 | 5.376 | 5,282 | -0.15(-2.79%) |
Jan 11, 2024 | 5.280 | 5.530 | 5.210 | 5.530 | 2,241 | +0.22(+4.14%) |
Jan 10, 2024 | 5.460 | 5.680 | 5.020 | 5.310 | 14,176 | +0.07(+1.34%) |
Jan 09, 2024 | 5.200 | 5.380 | 5.010 | 5.240 | 7,026 | +0.07(+1.35%) |
Jan 08, 2024 | 5.000 | 5.740 | 4.990 | 5.170 | 20,321 | +0.18(+3.61%) |
Jan 05, 2024 | 4.990 | 4.990 | 4.820 | 4.990 | 4,622 | -0.01(-0.20%) |
Jan 04, 2024 | 4.970 | 5.000 | 4.970 | 5.000 | 631 | +0.04(+0.80%) |
Jan 03, 2024 | 4.975 | 4.979 | 4.860 | 4.960 | 2,821 | +0.05(+0.97%) |
Jan 02, 2024 | 5.235 | 5.280 | 4.912 | 4.912 | 4,565 | -0.15(-2.92%) |
Dec 29, 2023 | 4.900 | 5.166 | 4.870 | 5.060 | 9,148 | +0.09(+1.81%) |
Dec 28, 2023 | 5.160 | 5.160 | 4.810 | 4.970 | 7,464 | -0.27(-5.15%) |
Dec 27, 2023 | 5.300 | 5.300 | 4.970 | 5.240 | 2,266 | -0.13(-2.33%) |
Dec 26, 2023 | 5.290 | 5.520 | 5.080 | 5.365 | 8,736 | +0.16(+2.98%) |
Dec 22, 2023 | 5.110 | 5.485 | 5.000 | 5.210 | 5,901 | +0.20(+3.99%) |
Dec 21, 2023 | 4.900 | 5.070 | 4.877 | 5.010 | 2,588 | -0.06(-1.18%) |
Dec 20, 2023 | 4.935 | 5.077 | 4.800 | 5.070 | 1,918 | +0.20(+4.00%) |
Dec 19, 2023 | 4.650 | 4.875 | 4.520 | 4.875 | 4,935 | +0.37(+8.09%) |
Dec 18, 2023 | 4.470 | 4.600 | 4.270 | 4.510 | 11,512 | +0.09(+2.04%) |
Dec 15, 2023 | 4.100 | 4.440 | 4.050 | 4.420 | 18,099 | +0.43(+10.66%) |
Dec 14, 2023 | 3.760 | 4.023 | 3.760 | 3.994 | 3,329 | +0.06(+1.64%) |
Dec 13, 2023 | 4.010 | 4.120 | 3.930 | 3.930 | 3,998 | +0.00(+0.00%) |
Dec 12, 2023 | 4.160 | 4.280 | 3.930 | 3.930 | 5,201 | -0.20(-4.84%) |
Dec 11, 2023 | 4.000 | 4.330 | 4.000 | 4.130 | 6,708 | +0.02(+0.49%) |
Dec 08, 2023 | 4.140 | 4.310 | 4.090 | 4.110 | 76,133 | +0.03(+0.61%) |
Dec 07, 2023 | 4.150 | 4.150 | 4.027 | 4.085 | 821 | +0.06(+1.49%) |
Dec 06, 2023 | 4.025 | 4.025 | 4.025 | 4.025 | 669 | -0.10(-2.52%) |
Dec 05, 2023 | 4.165 | 4.165 | 4.129 | 4.129 | 829 | -0.06(-1.45%) |
Dec 04, 2023 | 4.190 | 4.190 | 4.190 | 4.190 | 340 | +0.05(+1.21%) |
Dec 01, 2023 | 4.090 | 4.170 | 4.085 | 4.140 | 1,525 | -0.08(-1.90%) |
Nov 30, 2023 | 4.220 | 4.220 | 4.220 | 4.220 | 663 | +0.22(+5.50%) |
Nov 29, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 189 | -0.13(-3.07%) |
Nov 28, 2023 | 3.830 | 4.127 | 3.830 | 4.127 | 1,389 | +0.10(+2.40%) |
Nov 27, 2023 | 4.140 | 4.205 | 4.030 | 4.030 | 2,252 | -0.08(-1.94%) |
Nov 21, 2023 | 4.110 | 447 | +0.03(+0.73%) | |||
Nov 20, 2023 | 4.460 | 4.490 | 4.080 | 4.080 | 2,350 | -0.22(-5.12%) |
Nov 17, 2023 | 4.300 | 4.300 | 4.300 | 4.300 | 608 | +0.34(+8.59%) |
Nov 16, 2023 | 4.140 | 4.260 | 3.930 | 3.960 | 3,432 | -0.18(-4.35%) |
Nov 15, 2023 | 4.300 | 4.320 | 4.140 | 4.140 | 1,724 | -0.22(-5.05%) |
Nov 14, 2023 | 4.363 | 4.363 | 4.220 | 4.360 | 2,267 | +0.14(+3.32%) |
Nov 13, 2023 | 4.220 | 4.240 | 4.150 | 4.220 | 10,525 | +0.07(+1.70%) |
Nov 10, 2023 | 4.040 | 4.168 | 3.985 | 4.149 | 7,059 | -0.05(-1.20%) |
Nov 09, 2023 | 4.190 | 4.200 | 4.180 | 4.200 | 932 | +0.20(+5.00%) |
Nov 07, 2023 | 4.000 | 157 | -0.04(-0.99%) | |||
Nov 06, 2023 | 3.910 | 4.180 | 3.910 | 4.040 | 1,447 | -0.07(-1.70%) |
Nov 03, 2023 | 4.100 | 4.320 | 4.100 | 4.110 | 2,165 | +0.01(+0.24%) |
Nov 02, 2023 | 3.900 | 4.101 | 3.805 | 4.100 | 3,292 | -0.03(-0.73%) |