Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.355 | 6.355 | 6.355 | 6.355 | 578 | -0.01(-0.24%) |
Jan 30, 2024 | 6.370 | 6.370 | 6.370 | 6.370 | 345 | -0.21(-3.26%) |
Jan 29, 2024 | 6.800 | 6.800 | 6.380 | 6.585 | 3,531 | -0.01(-0.23%) |
Jan 26, 2024 | 6.840 | 6.840 | 6.600 | 6.600 | 2,216 | +0.17(+2.64%) |
Jan 25, 2024 | 6.400 | 6.456 | 6.380 | 6.430 | 3,139 | +0.17(+2.80%) |
Jan 24, 2024 | 6.330 | 6.336 | 6.130 | 6.255 | 4,032 | -0.07(-1.09%) |
Jan 23, 2024 | 6.299 | 6.324 | 6.247 | 6.324 | 1,113 | +0.09(+1.51%) |
Jan 22, 2024 | 6.143 | 6.230 | 6.116 | 6.230 | 2,733 | +0.32(+5.48%) |
Jan 19, 2024 | 6.900 | 6.900 | 5.860 | 5.907 | 2,015 | +0.11(+1.84%) |
Jan 18, 2024 | 5.831 | 7.000 | 5.800 | 5.800 | 3,609 | +0.02(+0.38%) |
Jan 17, 2024 | 5.800 | 5.830 | 5.700 | 5.778 | 2,542 | +0.10(+1.69%) |
Jan 16, 2024 | 5.670 | 5.682 | 5.670 | 5.682 | 1,770 | +0.18(+3.31%) |
Jan 12, 2024 | 5.500 | 5.850 | 5.500 | 5.500 | 2,716 | +0.12(+2.23%) |
Jan 11, 2024 | 5.150 | 5.380 | 5.150 | 5.380 | 8,580 | +0.28(+5.49%) |
Jan 10, 2024 | 5.105 | 5.105 | 5.100 | 5.100 | 2,128 | +0.03(+0.69%) |
Jan 09, 2024 | 4.960 | 5.065 | 4.960 | 5.065 | 2,678 | +0.08(+1.70%) |
Jan 08, 2024 | 5.020 | 5.020 | 4.980 | 4.980 | 745 | +0.07(+1.43%) |
Jan 05, 2024 | 4.910 | 4.910 | 4.910 | 4.910 | 638 | +0.13(+2.68%) |
Jan 03, 2024 | 4.782 | 1,021 | +0.09(+1.96%) | |||
Dec 29, 2023 | 4.690 | 437 | -0.11(-2.29%) | |||
Dec 27, 2023 | 4.800 | 1,484 | -0.05(-1.03%) | |||
Dec 26, 2023 | 4.740 | 4.850 | 4.740 | 4.850 | 714 | +0.07(+1.46%) |
Dec 22, 2023 | 4.570 | 4.870 | 4.570 | 4.780 | 1,040 | -0.09(-1.85%) |
Dec 21, 2023 | 4.740 | 4.870 | 4.720 | 4.870 | 2,219 | +0.12(+2.53%) |
Dec 18, 2023 | 4.750 | 218 | -0.07(-1.45%) | |||
Dec 15, 2023 | 4.840 | 4.840 | 4.820 | 4.820 | 1,461 | -0.03(-0.62%) |
Dec 14, 2023 | 4.860 | 4.860 | 4.830 | 4.850 | 1,867 | -0.01(-0.21%) |
Dec 13, 2023 | 4.860 | 4.860 | 4.860 | 4.860 | 351 | +0.08(+1.67%) |
Dec 12, 2023 | 4.780 | 4.780 | 4.780 | 4.780 | 718 | -0.08(-1.65%) |
Dec 11, 2023 | 4.860 | 4.860 | 4.860 | 4.860 | 879 | -0.04(-0.82%) |
Dec 07, 2023 | 4.900 | 2,488 | +0.16(+3.38%) | |||
Dec 05, 2023 | 4.740 | 78 | +0.08(+1.72%) | |||
Dec 04, 2023 | 4.455 | 4.660 | 4.455 | 4.660 | 729 | -0.23(-4.70%) |
Dec 01, 2023 | 5.000 | 5.000 | 4.890 | 4.890 | 2,603 | -0.18(-3.63%) |
Nov 30, 2023 | 5.080 | 5.080 | 5.074 | 5.074 | 565 | +0.07(+1.48%) |
Nov 29, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 9,243 | +0.07(+1.42%) |
Nov 28, 2023 | 4.920 | 4.930 | 4.800 | 4.930 | 7,062 | +0.18(+3.79%) |
Nov 27, 2023 | 4.820 | 4.820 | 4.610 | 4.750 | 11,095 | +0.22(+4.76%) |
Nov 24, 2023 | 4.630 | 4.630 | 4.510 | 4.534 | 1,489 | +0.06(+1.43%) |
Nov 22, 2023 | 4.600 | 4.600 | 4.470 | 4.470 | 6,603 | -0.23(-4.81%) |
Nov 20, 2023 | 4.696 | 532 | -0.07(-1.44%) | |||
Nov 17, 2023 | 4.790 | 4.790 | 4.764 | 4.764 | 1,267 | +0.03(+0.69%) |
Nov 16, 2023 | 4.735 | 4.739 | 4.690 | 4.732 | 1,031 | -0.09(-1.83%) |
Nov 15, 2023 | 4.650 | 4.830 | 4.650 | 4.820 | 6,181 | +0.05(+1.03%) |
Nov 14, 2023 | 4.770 | 4.800 | 4.737 | 4.771 | 6,100 | +0.02(+0.44%) |
Nov 13, 2023 | 4.610 | 4.767 | 4.610 | 4.750 | 4,467 | +0.04(+0.85%) |
Nov 10, 2023 | 4.737 | 4.750 | 4.700 | 4.710 | 10,625 | -0.11(-2.18%) |
Nov 09, 2023 | 5.220 | 5.220 | 4.815 | 4.815 | 6,541 | -0.02(-0.52%) |
Nov 08, 2023 | 4.840 | 4.840 | 4.840 | 4.840 | 806 | -0.02(-0.41%) |
Nov 07, 2023 | 4.790 | 4.912 | 4.790 | 4.860 | 3,496 | -0.03(-0.61%) |
Nov 06, 2023 | 4.945 | 5.000 | 4.890 | 4.890 | 10,226 | -0.14(-2.78%) |
Nov 03, 2023 | 5.150 | 5.210 | 5.000 | 5.030 | 14,096 | -0.24(-4.55%) |
Nov 02, 2023 | 5.100 | 5.332 | 5.100 | 5.270 | 10,222 | -0.06(-1.13%) |