Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.260 | 5.730 | 5.173 | 5.295 | 69,232 | -0.03(-0.47%) |
Jan 30, 2024 | 5.790 | 5.810 | 5.210 | 5.320 | 122,742 | -0.56(-9.52%) |
Jan 29, 2024 | 5.460 | 5.990 | 5.315 | 5.880 | 84,112 | +0.45(+8.29%) |
Jan 26, 2024 | 5.830 | 5.880 | 5.410 | 5.430 | 53,823 | -0.36(-6.22%) |
Jan 25, 2024 | 5.610 | 5.830 | 5.400 | 5.790 | 66,741 | +0.32(+5.85%) |
Jan 24, 2024 | 5.760 | 5.840 | 5.320 | 5.470 | 80,921 | -0.14(-2.50%) |
Jan 23, 2024 | 5.590 | 5.800 | 5.520 | 5.610 | 75,856 | +0.10(+1.81%) |
Jan 22, 2024 | 5.120 | 5.520 | 5.120 | 5.510 | 210,626 | +0.46(+9.11%) |
Jan 19, 2024 | 5.150 | 5.200 | 4.830 | 5.050 | 105,268 | -0.07(-1.37%) |
Jan 18, 2024 | 5.370 | 5.370 | 4.940 | 5.120 | 113,434 | -0.17(-3.21%) |
Jan 17, 2024 | 5.330 | 5.510 | 5.120 | 5.290 | 260,924 | -0.20(-3.64%) |
Jan 16, 2024 | 6.000 | 6.000 | 5.350 | 5.490 | 247,464 | -0.50(-8.42%) |
Jan 12, 2024 | 6.260 | 6.515 | 5.990 | 5.995 | 96,863 | -0.17(-2.68%) |
Jan 11, 2024 | 6.930 | 6.930 | 6.130 | 6.160 | 157,752 | -0.89(-12.69%) |
Jan 10, 2024 | 7.820 | 8.210 | 6.910 | 7.055 | 149,255 | -0.66(-8.50%) |
Jan 09, 2024 | 6.210 | 7.820 | 6.012 | 7.710 | 474,378 | +1.39(+21.99%) |
Jan 08, 2024 | 5.750 | 6.350 | 5.390 | 6.320 | 346,923 | +0.79(+14.39%) |
Jan 05, 2024 | 6.090 | 6.350 | 5.470 | 5.525 | 307,609 | -0.55(-9.13%) |
Jan 04, 2024 | 5.740 | 6.610 | 5.740 | 6.080 | 363,953 | +0.36(+6.29%) |
Jan 03, 2024 | 5.760 | 5.885 | 5.620 | 5.720 | 123,604 | +0.01(+0.18%) |
Jan 02, 2024 | 5.570 | 5.925 | 5.500 | 5.710 | 125,475 | +0.06(+1.06%) |
Dec 29, 2023 | 5.930 | 6.002 | 5.620 | 5.650 | 122,968 | -0.28(-4.72%) |
Dec 28, 2023 | 5.770 | 6.400 | 5.650 | 5.930 | 228,971 | +0.17(+2.95%) |
Dec 27, 2023 | 5.720 | 5.850 | 5.500 | 5.760 | 189,559 | +0.14(+2.49%) |
Dec 26, 2023 | 5.720 | 5.910 | 5.480 | 5.620 | 185,641 | -0.12(-2.09%) |
Dec 22, 2023 | 5.380 | 5.940 | 5.380 | 5.740 | 495,413 | +0.39(+7.29%) |
Dec 21, 2023 | 5.560 | 5.680 | 5.130 | 5.350 | 259,861 | -0.05(-0.93%) |
Dec 20, 2023 | 5.560 | 5.620 | 5.267 | 5.400 | 261,057 | -0.20(-3.57%) |
Dec 19, 2023 | 4.920 | 5.720 | 4.820 | 5.600 | 266,300 | +0.66(+13.36%) |
Dec 18, 2023 | 5.030 | 5.190 | 4.740 | 4.940 | 228,958 | -0.06(-1.20%) |
Dec 15, 2023 | 5.040 | 5.080 | 4.690 | 5.000 | 656,619 | +0.02(+0.40%) |
Dec 14, 2023 | 5.020 | 5.230 | 4.660 | 4.980 | 293,153 | -0.01(-0.20%) |
Dec 13, 2023 | 4.630 | 5.070 | 4.370 | 4.990 | 302,990 | +0.38(+8.24%) |
Dec 12, 2023 | 4.210 | 4.850 | 4.120 | 4.610 | 432,035 | +0.41(+9.76%) |
Dec 11, 2023 | 4.300 | 4.310 | 4.040 | 4.200 | 255,794 | -0.13(-3.00%) |
Dec 08, 2023 | 3.610 | 4.420 | 3.530 | 4.330 | 569,990 | +0.66(+17.98%) |
Dec 07, 2023 | 3.030 | 3.700 | 2.950 | 3.670 | 513,081 | +0.69(+23.15%) |
Dec 06, 2023 | 3.080 | 3.140 | 2.970 | 2.980 | 178,345 | -0.07(-2.30%) |
Dec 05, 2023 | 3.070 | 3.210 | 2.980 | 3.050 | 128,922 | -0.03(-0.97%) |
Dec 04, 2023 | 3.120 | 3.195 | 2.990 | 3.080 | 214,851 | -0.04(-1.28%) |
Dec 01, 2023 | 3.130 | 3.160 | 2.920 | 3.120 | 346,068 | +0.02(+0.65%) |
Nov 30, 2023 | 3.160 | 3.380 | 3.040 | 3.100 | 857,247 | -0.04(-1.27%) |
Nov 29, 2023 | 2.990 | 3.286 | 2.950 | 3.140 | 110,091 | +0.18(+6.08%) |
Nov 28, 2023 | 2.990 | 3.112 | 2.950 | 2.960 | 107,375 | -0.04(-1.33%) |
Nov 27, 2023 | 2.930 | 3.063 | 2.911 | 3.000 | 85,558 | +0.03(+1.01%) |
Nov 24, 2023 | 3.010 | 3.068 | 2.970 | 2.970 | 40,231 | -0.01(-0.34%) |
Nov 22, 2023 | 3.090 | 3.130 | 2.960 | 2.980 | 98,827 | +0.00(+0.00%) |
Nov 21, 2023 | 3.200 | 3.200 | 2.950 | 2.980 | 125,559 | -0.27(-8.31%) |
Nov 20, 2023 | 3.360 | 3.505 | 3.160 | 3.250 | 118,277 | -0.10(-2.99%) |
Nov 17, 2023 | 3.300 | 3.430 | 3.290 | 3.350 | 173,512 | +0.11(+3.40%) |
Nov 16, 2023 | 3.680 | 3.710 | 3.200 | 3.240 | 152,197 | -0.44(-11.96%) |
Nov 15, 2023 | 3.520 | 3.930 | 3.520 | 3.680 | 228,394 | +0.27(+7.92%) |
Nov 14, 2023 | 3.260 | 3.440 | 3.240 | 3.410 | 163,038 | +0.35(+11.62%) |
Nov 13, 2023 | 3.200 | 3.200 | 2.980 | 3.055 | 129,343 | -0.15(-4.83%) |
Nov 10, 2023 | 3.300 | 3.300 | 2.970 | 3.210 | 154,302 | -0.09(-2.73%) |
Nov 09, 2023 | 3.670 | 3.780 | 3.290 | 3.300 | 167,619 | -0.39(-10.57%) |
Nov 08, 2023 | 3.600 | 3.720 | 3.470 | 3.690 | 234,931 | +0.14(+3.94%) |
Nov 07, 2023 | 3.380 | 3.680 | 3.365 | 3.550 | 204,962 | +0.23(+6.93%) |
Nov 06, 2023 | 3.630 | 3.653 | 3.280 | 3.320 | 245,782 | -0.26(-7.26%) |
Nov 03, 2023 | 3.600 | 3.820 | 3.540 | 3.580 | 256,283 | +0.11(+3.17%) |
Nov 02, 2023 | 3.440 | 3.575 | 3.360 | 3.470 | 154,478 | +0.05(+1.46%) |