Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.250 | 6.430 | 6.070 | 6.080 | 596,405 | -0.18(-2.88%) |
Jan 30, 2024 | 6.370 | 6.410 | 6.240 | 6.260 | 353,182 | -0.11(-1.73%) |
Jan 29, 2024 | 6.400 | 6.450 | 6.320 | 6.370 | 265,604 | -0.04(-0.62%) |
Jan 26, 2024 | 6.540 | 6.670 | 6.400 | 6.410 | 341,868 | -0.07(-1.08%) |
Jan 25, 2024 | 6.690 | 6.790 | 6.320 | 6.480 | 449,409 | -0.12(-1.82%) |
Jan 24, 2024 | 6.510 | 6.840 | 6.510 | 6.600 | 931,491 | +0.15(+2.33%) |
Jan 23, 2024 | 6.560 | 6.700 | 6.430 | 6.450 | 694,099 | -0.05(-0.77%) |
Jan 22, 2024 | 6.010 | 6.575 | 5.930 | 6.500 | 1,091,668 | +0.56(+9.43%) |
Jan 19, 2024 | 5.670 | 5.960 | 5.570 | 5.940 | 681,295 | +0.31(+5.51%) |
Jan 18, 2024 | 5.400 | 5.640 | 5.300 | 5.630 | 640,772 | +0.29(+5.43%) |
Jan 17, 2024 | 5.250 | 5.380 | 5.210 | 5.340 | 664,302 | -0.01(-0.19%) |
Jan 16, 2024 | 5.360 | 5.390 | 5.280 | 5.350 | 645,460 | -0.09(-1.65%) |
Jan 12, 2024 | 5.500 | 5.520 | 5.380 | 5.440 | 757,850 | +0.00(+0.00%) |
Jan 11, 2024 | 5.680 | 5.720 | 5.440 | 5.440 | 835,085 | -0.25(-4.39%) |
Jan 10, 2024 | 5.700 | 5.830 | 5.670 | 5.690 | 760,123 | -0.03(-0.52%) |
Jan 09, 2024 | 5.880 | 5.880 | 5.650 | 5.720 | 598,772 | -0.18(-3.05%) |
Jan 08, 2024 | 5.710 | 5.940 | 5.660 | 5.900 | 811,502 | +0.21(+3.69%) |
Jan 05, 2024 | 5.590 | 5.780 | 5.570 | 5.690 | 595,954 | +0.09(+1.61%) |
Jan 04, 2024 | 5.570 | 5.840 | 5.510 | 5.600 | 917,162 | +0.07(+1.27%) |
Jan 03, 2024 | 5.700 | 5.880 | 5.520 | 5.530 | 1,337,485 | -0.23(-3.99%) |
Jan 02, 2024 | 6.030 | 6.120 | 5.730 | 5.760 | 1,060,597 | -0.36(-5.88%) |
Dec 29, 2023 | 6.050 | 6.180 | 5.960 | 6.120 | 925,820 | +0.02(+0.33%) |
Dec 28, 2023 | 6.120 | 6.220 | 5.780 | 6.100 | 1,386,585 | -0.02(-0.33%) |
Dec 27, 2023 | 6.540 | 6.560 | 6.090 | 6.120 | 1,994,599 | -0.55(-8.25%) |
Dec 26, 2023 | 6.210 | 7.330 | 6.140 | 6.670 | 5,504,479 | +0.48(+7.75%) |
Dec 22, 2023 | 5.950 | 6.216 | 5.747 | 6.190 | 3,896,308 | +0.21(+3.58%) |
Dec 21, 2023 | 6.037 | 6.094 | 5.902 | 5.976 | 2,519,552 | -0.10(-1.58%) |
Dec 20, 2023 | 5.845 | 6.129 | 5.845 | 6.072 | 2,124,793 | +0.21(+3.57%) |
Dec 19, 2023 | 5.649 | 5.898 | 5.531 | 5.863 | 2,857,646 | +0.14(+2.44%) |
Dec 18, 2023 | 5.959 | 6.002 | 5.684 | 5.723 | 3,305,422 | -0.29(-4.79%) |
Dec 15, 2023 | 6.002 | 6.120 | 5.601 | 6.011 | 7,060,293 | +3.29(+120.83%) |
Dec 14, 2023 | 2.647 | 2.747 | 2.559 | 2.722 | 7,799,067 | +0.10(+3.71%) |
Dec 13, 2023 | 2.581 | 2.660 | 2.537 | 2.625 | 7,911,526 | +0.03(+1.10%) |
Dec 12, 2023 | 2.628 | 2.661 | 2.535 | 2.596 | 12,741,382 | -0.04(-1.59%) |
Dec 11, 2023 | 2.579 | 2.732 | 2.527 | 2.638 | 18,750,676 | +0.07(+2.83%) |
Dec 08, 2023 | 2.391 | 2.582 | 2.250 | 2.565 | 60,271,316 | +1.15(+81.84%) |
Dec 07, 2023 | 1.416 | 1.416 | 1.386 | 1.411 | 5,794,069 | +0.00(+0.27%) |
Dec 06, 2023 | 1.415 | 1.425 | 1.398 | 1.407 | 1,687,646 | -0.00(-0.27%) |
Dec 05, 2023 | 1.422 | 1.433 | 1.403 | 1.411 | 1,701,133 | -0.01(-0.67%) |
Dec 04, 2023 | 1.401 | 1.436 | 1.401 | 1.420 | 1,670,456 | +0.01(+0.81%) |
Dec 01, 2023 | 1.378 | 1.415 | 1.371 | 1.409 | 1,840,460 | +0.02(+1.80%) |
Nov 30, 2023 | 1.392 | 1.401 | 1.375 | 1.384 | 2,080,655 | -0.01(-0.41%) |
Nov 29, 2023 | 1.413 | 1.431 | 1.384 | 1.390 | 1,362,374 | -0.01(-0.95%) |
Nov 28, 2023 | 1.409 | 1.409 | 1.386 | 1.403 | 1,408,484 | -0.01(-0.68%) |
Nov 27, 2023 | 1.411 | 1.426 | 1.394 | 1.413 | 1,678,146 | +0.01(+0.54%) |
Nov 24, 2023 | 1.405 | 1.432 | 1.390 | 1.405 | 1,266,598 | +0.01(+0.41%) |
Nov 22, 2023 | 1.399 | 1.424 | 1.392 | 1.399 | 1,601,700 | -0.00(-0.14%) |
Nov 21, 2023 | 1.367 | 1.422 | 1.358 | 1.401 | 1,985,642 | +0.03(+2.23%) |
Nov 20, 2023 | 1.376 | 1.395 | 1.350 | 1.371 | 2,166,559 | +0.01(+0.70%) |
Nov 17, 2023 | 1.378 | 1.399 | 1.353 | 1.361 | 2,174,019 | -0.01(-0.42%) |
Nov 16, 2023 | 1.397 | 1.397 | 1.357 | 1.367 | 2,463,064 | -0.03(-2.19%) |
Nov 15, 2023 | 1.413 | 1.437 | 1.388 | 1.397 | 2,347,874 | -0.01(-0.54%) |
Nov 14, 2023 | 1.390 | 1.407 | 1.369 | 1.405 | 2,384,787 | +0.05(+3.96%) |
Nov 13, 2023 | 1.342 | 1.366 | 1.330 | 1.351 | 1,590,384 | +0.01(+0.43%) |
Nov 10, 2023 | 1.350 | 1.357 | 1.315 | 1.346 | 2,359,498 | +0.00(+0.00%) |
Nov 09, 2023 | 1.353 | 1.387 | 1.336 | 1.346 | 2,769,681 | +0.00(+0.28%) |
Nov 08, 2023 | 1.285 | 1.352 | 1.277 | 1.342 | 2,782,142 | +0.07(+5.25%) |
Nov 07, 2023 | 1.302 | 1.304 | 1.271 | 1.275 | 2,814,007 | -0.03(-2.06%) |
Nov 06, 2023 | 1.246 | 1.304 | 1.244 | 1.302 | 2,835,884 | +0.04(+3.03%) |
Nov 03, 2023 | 1.325 | 1.361 | 1.174 | 1.264 | 5,871,634 | -0.12(-8.83%) |
Nov 02, 2023 | 1.369 | 1.392 | 1.357 | 1.386 | 2,053,007 | +0.03(+2.55%) |