Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.980 | 6.000 | 5.810 | 6.000 | 5,074 | +0.00(+0.00%) |
Jan 30, 2024 | 5.850 | 6.000 | 5.700 | 6.000 | 1,308 | +0.00(+0.00%) |
Jan 29, 2024 | 5.820 | 6.000 | 5.805 | 6.000 | 3,506 | +0.02(+0.33%) |
Jan 26, 2024 | 5.810 | 5.990 | 5.800 | 5.980 | 2,759 | -0.02(-0.33%) |
Jan 25, 2024 | 6.000 | 6.100 | 5.900 | 6.000 | 7,656 | +0.00(+0.00%) |
Jan 24, 2024 | 5.840 | 6.000 | 5.835 | 6.000 | 12,036 | -0.10(-1.64%) |
Jan 23, 2024 | 6.000 | 6.100 | 5.900 | 6.100 | 14,701 | +0.03(+0.56%) |
Jan 22, 2024 | 6.000 | 6.078 | 5.455 | 6.066 | 8,469 | +0.07(+1.10%) |
Jan 19, 2024 | 5.910 | 6.000 | 5.500 | 6.000 | 2,417 | -0.10(-1.64%) |
Jan 18, 2024 | 6.070 | 6.100 | 5.900 | 6.100 | 3,017 | -0.08(-1.29%) |
Jan 17, 2024 | 6.190 | 6.190 | 6.000 | 6.180 | 1,974 | -0.02(-0.32%) |
Jan 16, 2024 | 6.300 | 6.280 | 5.800 | 6.200 | 5,171 | -0.10(-1.59%) |
Jan 12, 2024 | 6.190 | 6.300 | 5.910 | 6.300 | 23,439 | +0.30(+5.00%) |
Jan 11, 2024 | 6.000 | 6.000 | 5.723 | 6.000 | 1,991 | +0.01(+0.17%) |
Jan 10, 2024 | 5.400 | 5.990 | 5.390 | 5.990 | 6,068 | +0.59(+10.93%) |
Jan 09, 2024 | 5.400 | 5.400 | 5.020 | 5.400 | 3,750 | -0.03(-0.55%) |
Jan 08, 2024 | 5.400 | 5.430 | 5.050 | 5.430 | 2,164 | +0.03(+0.57%) |
Jan 05, 2024 | 5.440 | 5.440 | 5.300 | 5.399 | 4,404 | +0.08(+1.49%) |
Jan 04, 2024 | 5.200 | 5.320 | 5.010 | 5.320 | 4,003 | +0.11(+2.11%) |
Jan 03, 2024 | 5.700 | 5.700 | 5.210 | 5.210 | 1,150 | -0.53(-9.23%) |
Jan 02, 2024 | 5.789 | 5.789 | 5.740 | 5.740 | 1,215 | +0.02(+0.35%) |
Dec 29, 2023 | 5.720 | 5.770 | 5.000 | 5.720 | 7,373 | +0.33(+6.12%) |
Dec 28, 2023 | 5.090 | 5.542 | 5.000 | 5.390 | 7,570 | +1.04(+23.91%) |
Dec 27, 2023 | 4.300 | 4.480 | 4.255 | 4.350 | 3,003 | +0.02(+0.46%) |
Dec 26, 2023 | 4.020 | 4.330 | 4.000 | 4.330 | 8,164 | +0.24(+5.87%) |
Dec 22, 2023 | 4.000 | 4.100 | 3.805 | 4.090 | 14,822 | +0.05(+1.24%) |
Dec 21, 2023 | 3.700 | 4.040 | 3.691 | 4.040 | 5,943 | +0.34(+9.19%) |
Dec 20, 2023 | 3.700 | 3.700 | 3.500 | 3.700 | 3,065 | +0.01(+0.27%) |
Dec 19, 2023 | 3.650 | 3.700 | 3.630 | 3.690 | 3,733 | -0.04(-1.07%) |
Dec 18, 2023 | 3.603 | 3.770 | 3.603 | 3.730 | 2,029 | -0.16(-4.11%) |
Dec 15, 2023 | 3.650 | 3.890 | 3.500 | 3.890 | 2,130 | +0.00(+0.00%) |
Dec 14, 2023 | 3.780 | 3.890 | 3.500 | 3.890 | 3,173 | -0.02(-0.51%) |
Dec 13, 2023 | 4.140 | 4.140 | 3.800 | 3.910 | 3,419 | -0.46(-10.53%) |
Dec 12, 2023 | 4.200 | 4.590 | 4.190 | 4.370 | 4,050 | -0.21(-4.59%) |
Dec 11, 2023 | 4.270 | 4.580 | 4.120 | 4.580 | 2,362 | +0.05(+1.10%) |
Dec 08, 2023 | 4.520 | 4.540 | 4.400 | 4.530 | 2,357 | -0.16(-3.41%) |
Dec 07, 2023 | 4.600 | 4.690 | 4.550 | 4.690 | 2,841 | -0.10(-2.09%) |
Dec 06, 2023 | 4.550 | 4.790 | 4.550 | 4.790 | 4,754 | +0.12(+2.57%) |
Dec 05, 2023 | 4.550 | 4.690 | 4.550 | 4.670 | 2,583 | -0.02(-0.43%) |
Dec 04, 2023 | 4.570 | 4.700 | 4.530 | 4.690 | 2,412 | -0.01(-0.21%) |
Dec 01, 2023 | 4.550 | 4.750 | 4.550 | 4.700 | 3,550 | -0.09(-1.88%) |
Nov 30, 2023 | 4.530 | 4.790 | 4.530 | 4.790 | 2,545 | +0.00(+0.00%) |
Nov 29, 2023 | 4.540 | 4.790 | 4.510 | 4.790 | 2,807 | +0.10(+2.13%) |
Nov 28, 2023 | 4.600 | 4.790 | 4.500 | 4.690 | 2,733 | -0.11(-2.29%) |
Nov 27, 2023 | 4.600 | 4.800 | 4.510 | 4.800 | 4,004 | +0.06(+1.27%) |
Nov 24, 2023 | 4.610 | 4.740 | 4.610 | 4.740 | 1,171 | -0.06(-1.25%) |
Nov 22, 2023 | 4.820 | 4.820 | 4.760 | 4.800 | 1,552 | -0.20(-4.00%) |
Nov 21, 2023 | 4.610 | 5.000 | 4.530 | 5.000 | 4,977 | +0.12(+2.46%) |
Nov 20, 2023 | 4.600 | 5.000 | 4.530 | 4.880 | 6,715 | -0.12(-2.40%) |
Nov 17, 2023 | 4.965 | 5.000 | 4.150 | 5.000 | 5,884 | +0.01(+0.20%) |
Nov 16, 2023 | 4.750 | 4.990 | 4.550 | 4.990 | 2,813 | +0.00(+0.00%) |
Nov 15, 2023 | 4.630 | 4.990 | 4.580 | 4.990 | 4,732 | +0.15(+3.10%) |
Nov 14, 2023 | 4.860 | 4.950 | 4.700 | 4.840 | 3,396 | -0.14(-2.90%) |
Nov 13, 2023 | 4.680 | 5.000 | 4.610 | 4.985 | 5,025 | +0.10(+2.15%) |
Nov 10, 2023 | 5.000 | 5.040 | 4.710 | 4.880 | 8,900 | -0.31(-5.97%) |
Nov 09, 2023 | 5.240 | 5.240 | 5.010 | 5.190 | 1,920 | -0.19(-3.51%) |
Nov 08, 2023 | 5.150 | 5.379 | 5.120 | 5.379 | 2,065 | +0.02(+0.35%) |
Nov 07, 2023 | 5.250 | 5.360 | 5.250 | 5.360 | 1,573 | +0.03(+0.56%) |
Nov 06, 2023 | 5.210 | 5.360 | 5.200 | 5.330 | 5,355 | +0.04(+0.76%) |
Nov 03, 2023 | 5.110 | 5.360 | 4.940 | 5.290 | 2,135 | +0.05(+0.95%) |
Nov 02, 2023 | 5.070 | 5.240 | 5.070 | 5.240 | 2,445 | -0.13(-2.42%) |