Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.050 | 6.210 | 6.000 | 6.200 | 205,141 | +0.25(+4.20%) |
Jan 30, 2024 | 5.710 | 6.050 | 5.700 | 5.950 | 151,651 | +0.25(+4.39%) |
Jan 29, 2024 | 5.650 | 5.700 | 5.580 | 5.700 | 68,170 | +0.08(+1.42%) |
Jan 26, 2024 | 5.670 | 5.680 | 5.440 | 5.620 | 86,503 | +0.02(+0.36%) |
Jan 25, 2024 | 5.580 | 5.660 | 5.470 | 5.600 | 95,995 | +0.10(+1.82%) |
Jan 24, 2024 | 5.650 | 5.690 | 5.362 | 5.500 | 185,589 | +0.00(+0.00%) |
Jan 23, 2024 | 5.400 | 5.690 | 5.400 | 5.500 | 42,777 | -0.10(-1.79%) |
Jan 22, 2024 | 5.710 | 5.710 | 5.510 | 5.600 | 96,672 | -0.04(-0.71%) |
Jan 19, 2024 | 5.500 | 5.750 | 5.240 | 5.640 | 231,201 | +0.16(+2.92%) |
Jan 18, 2024 | 5.500 | 5.610 | 5.300 | 5.480 | 103,482 | -0.10(-1.79%) |
Jan 17, 2024 | 5.600 | 5.650 | 5.350 | 5.580 | 47,295 | -0.07(-1.24%) |
Jan 16, 2024 | 5.600 | 5.920 | 5.510 | 5.650 | 300,293 | +0.05(+0.89%) |
Jan 12, 2024 | 5.310 | 5.610 | 5.310 | 5.600 | 137,919 | +0.35(+6.67%) |
Jan 11, 2024 | 5.160 | 5.310 | 5.160 | 5.250 | 62,111 | +0.03(+0.57%) |
Jan 10, 2024 | 5.210 | 5.300 | 5.160 | 5.220 | 77,216 | +0.06(+1.26%) |
Jan 09, 2024 | 5.320 | 5.320 | 5.155 | 5.155 | 38,987 | -0.14(-2.74%) |
Jan 08, 2024 | 5.350 | 5.360 | 5.170 | 5.300 | 111,611 | +0.05(+0.88%) |
Jan 05, 2024 | 4.988 | 5.380 | 4.850 | 5.254 | 165,250 | +0.25(+5.08%) |
Jan 04, 2024 | 4.610 | 5.150 | 4.570 | 5.000 | 151,709 | +0.03(+0.60%) |
Jan 03, 2024 | 4.700 | 4.970 | 4.700 | 4.970 | 131,994 | +0.19(+4.08%) |
Jan 02, 2024 | 4.710 | 4.800 | 4.560 | 4.775 | 177,478 | +0.04(+0.95%) |
Dec 29, 2023 | 4.680 | 4.730 | 4.580 | 4.730 | 15,852 | +0.00(+0.00%) |
Dec 28, 2023 | 4.685 | 4.730 | 4.580 | 4.730 | 112,714 | +0.08(+1.72%) |
Dec 27, 2023 | 4.800 | 4.800 | 4.630 | 4.650 | 104,204 | -0.17(-3.43%) |
Dec 26, 2023 | 4.560 | 4.950 | 4.510 | 4.815 | 96,505 | +0.22(+4.67%) |
Dec 22, 2023 | 4.570 | 4.700 | 4.450 | 4.600 | 46,084 | +0.10(+2.17%) |
Dec 21, 2023 | 4.580 | 4.630 | 4.500 | 4.503 | 29,158 | -0.01(-0.17%) |
Dec 20, 2023 | 4.450 | 4.641 | 4.450 | 4.510 | 26,215 | -0.07(-1.53%) |
Dec 19, 2023 | 4.460 | 4.690 | 4.460 | 4.580 | 18,914 | -0.01(-0.22%) |
Dec 18, 2023 | 4.650 | 4.650 | 4.550 | 4.590 | 36,391 | -0.04(-0.86%) |
Dec 15, 2023 | 4.700 | 4.710 | 4.440 | 4.630 | 156,461 | -0.07(-1.49%) |
Dec 14, 2023 | 4.710 | 4.710 | 4.560 | 4.700 | 69,991 | +0.04(+0.86%) |
Dec 13, 2023 | 4.540 | 4.710 | 4.540 | 4.660 | 130,176 | +0.05(+1.08%) |
Dec 12, 2023 | 4.520 | 4.700 | 4.290 | 4.610 | 215,398 | +0.08(+1.77%) |
Dec 11, 2023 | 4.610 | 4.630 | 4.530 | 4.530 | 23,917 | -0.05(-1.09%) |
Dec 08, 2023 | 4.600 | 4.630 | 4.530 | 4.580 | 35,657 | -0.02(-0.43%) |
Dec 07, 2023 | 4.610 | 4.660 | 4.580 | 4.600 | 31,377 | +0.00(+0.00%) |
Dec 06, 2023 | 4.710 | 4.710 | 4.570 | 4.600 | 106,113 | -0.10(-2.13%) |
Dec 05, 2023 | 4.610 | 4.700 | 4.600 | 4.700 | 53,828 | +0.08(+1.62%) |
Dec 04, 2023 | 4.710 | 4.730 | 4.600 | 4.625 | 122,888 | -0.08(-1.80%) |
Dec 01, 2023 | 4.700 | 4.720 | 4.680 | 4.710 | 53,843 | -0.01(-0.21%) |
Nov 30, 2023 | 4.650 | 4.730 | 4.600 | 4.720 | 49,931 | +0.07(+1.51%) |
Nov 29, 2023 | 4.700 | 4.700 | 4.590 | 4.650 | 51,262 | -0.05(-1.06%) |
Nov 28, 2023 | 4.690 | 4.700 | 4.600 | 4.700 | 71,715 | +0.01(+0.21%) |
Nov 27, 2023 | 4.720 | 4.750 | 4.600 | 4.690 | 50,189 | -0.01(-0.21%) |
Nov 24, 2023 | 4.730 | 4.736 | 4.700 | 4.700 | 13,646 | -0.04(-0.84%) |
Nov 22, 2023 | 4.670 | 4.740 | 4.620 | 4.740 | 54,577 | +0.01(+0.21%) |
Nov 21, 2023 | 4.430 | 4.790 | 4.420 | 4.730 | 58,075 | +0.13(+2.83%) |
Nov 20, 2023 | 4.910 | 4.910 | 4.500 | 4.600 | 91,582 | -0.31(-6.31%) |
Nov 17, 2023 | 4.870 | 4.920 | 4.850 | 4.910 | 75,369 | +0.06(+1.24%) |
Nov 16, 2023 | 5.000 | 5.000 | 4.850 | 4.850 | 116,483 | -0.15(-3.00%) |
Nov 15, 2023 | 4.860 | 5.110 | 4.860 | 5.000 | 201,294 | +0.15(+3.09%) |
Nov 14, 2023 | 4.700 | 5.000 | 4.630 | 4.850 | 156,798 | +0.20(+4.30%) |
Nov 13, 2023 | 4.480 | 4.770 | 4.470 | 4.650 | 212,608 | +0.17(+3.79%) |
Nov 10, 2023 | 4.384 | 4.510 | 4.360 | 4.480 | 216,930 | +0.10(+2.28%) |
Nov 09, 2023 | 4.380 | 4.410 | 4.300 | 4.380 | 109,622 | +0.02(+0.46%) |
Nov 08, 2023 | 4.350 | 4.370 | 4.310 | 4.360 | 65,838 | +0.06(+1.40%) |
Nov 07, 2023 | 4.350 | 4.380 | 4.280 | 4.300 | 32,092 | +0.02(+0.47%) |
Nov 06, 2023 | 4.210 | 4.300 | 4.000 | 4.280 | 23,898 | -0.01(-0.23%) |
Nov 03, 2023 | 4.194 | 4.300 | 4.190 | 4.290 | 131,893 | +0.09(+2.26%) |
Nov 02, 2023 | 4.010 | 4.230 | 3.950 | 4.195 | 152,421 | +0.20(+4.88%) |