Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.540 | 5.580 | 5.450 | 5.450 | 9,132 | -0.14(-2.50%) |
Jan 30, 2024 | 5.390 | 5.590 | 5.200 | 5.590 | 76,845 | +0.30(+5.67%) |
Jan 29, 2024 | 5.372 | 5.380 | 5.290 | 5.290 | 2,246 | +0.08(+1.54%) |
Jan 26, 2024 | 5.330 | 5.560 | 5.200 | 5.210 | 63,431 | -0.11(-2.07%) |
Jan 25, 2024 | 5.640 | 5.650 | 5.320 | 5.320 | 22,679 | -0.09(-1.66%) |
Jan 24, 2024 | 5.560 | 5.580 | 5.390 | 5.410 | 16,583 | +0.05(+0.93%) |
Jan 23, 2024 | 5.360 | 5.660 | 5.360 | 5.360 | 3,837 | -0.01(-0.19%) |
Jan 22, 2024 | 5.270 | 5.705 | 5.230 | 5.370 | 74,601 | +0.08(+1.51%) |
Jan 19, 2024 | 5.250 | 5.420 | 5.200 | 5.290 | 23,535 | +0.12(+2.32%) |
Jan 18, 2024 | 5.590 | 5.590 | 5.140 | 5.170 | 100,203 | -0.34(-6.17%) |
Jan 17, 2024 | 5.630 | 5.660 | 5.500 | 5.510 | 11,255 | -0.23(-4.01%) |
Jan 16, 2024 | 5.510 | 5.970 | 5.510 | 5.740 | 27,152 | +0.10(+1.77%) |
Jan 12, 2024 | 5.790 | 5.970 | 5.640 | 5.640 | 2,944 | -0.15(-2.59%) |
Jan 11, 2024 | 5.860 | 5.900 | 5.600 | 5.790 | 13,882 | +0.18(+3.21%) |
Jan 10, 2024 | 5.790 | 5.880 | 5.610 | 5.610 | 11,839 | -0.12(-2.09%) |
Jan 09, 2024 | 5.635 | 6.070 | 5.635 | 5.730 | 23,634 | +0.10(+1.78%) |
Jan 08, 2024 | 6.220 | 6.220 | 5.500 | 5.630 | 42,620 | -0.69(-10.92%) |
Jan 05, 2024 | 6.520 | 6.620 | 6.180 | 6.320 | 28,829 | -0.20(-3.07%) |
Jan 04, 2024 | 6.850 | 6.860 | 6.410 | 6.520 | 60,334 | -0.33(-4.82%) |
Jan 03, 2024 | 6.850 | 6.854 | 6.510 | 6.850 | 24,998 | +0.05(+0.74%) |
Jan 02, 2024 | 6.450 | 6.850 | 6.351 | 6.800 | 66,831 | +0.25(+3.74%) |
Dec 29, 2023 | 6.460 | 6.599 | 6.350 | 6.555 | 86,090 | +0.09(+1.46%) |
Dec 28, 2023 | 6.370 | 6.460 | 6.256 | 6.460 | 42,873 | +0.09(+1.41%) |
Dec 27, 2023 | 6.160 | 6.370 | 5.840 | 6.370 | 61,420 | +0.21(+3.41%) |
Dec 26, 2023 | 5.980 | 6.325 | 5.740 | 6.160 | 63,741 | +0.17(+2.92%) |
Dec 22, 2023 | 5.830 | 5.990 | 5.500 | 5.985 | 68,243 | +0.11(+1.79%) |
Dec 21, 2023 | 5.240 | 5.990 | 5.228 | 5.880 | 390,953 | +0.66(+12.64%) |
Dec 20, 2023 | 4.960 | 5.240 | 4.800 | 5.220 | 139,919 | +0.34(+7.08%) |
Dec 19, 2023 | 4.720 | 4.970 | 4.620 | 4.875 | 105,043 | +0.76(+18.61%) |
Dec 18, 2023 | 4.171 | 4.278 | 4.110 | 4.110 | 25,799 | -0.04(-0.96%) |
Dec 15, 2023 | 4.200 | 4.300 | 4.150 | 4.150 | 8,932 | -0.02(-0.48%) |
Dec 14, 2023 | 4.150 | 4.300 | 4.150 | 4.170 | 4,098 | +0.00(+0.00%) |
Dec 13, 2023 | 4.170 | 4.375 | 4.170 | 4.170 | 10,703 | -0.04(-0.95%) |
Dec 12, 2023 | 4.250 | 4.350 | 4.090 | 4.210 | 29,059 | -0.09(-2.09%) |
Dec 11, 2023 | 4.335 | 4.335 | 4.250 | 4.300 | 2,091 | -0.05(-1.15%) |
Dec 08, 2023 | 4.335 | 4.350 | 4.210 | 4.350 | 12,257 | +0.14(+3.33%) |
Dec 07, 2023 | 4.260 | 4.470 | 4.180 | 4.210 | 9,136 | -0.14(-3.22%) |
Dec 06, 2023 | 4.420 | 4.420 | 4.350 | 4.350 | 2,317 | -0.04(-0.91%) |
Dec 05, 2023 | 4.340 | 4.400 | 4.290 | 4.390 | 6,656 | +0.08(+1.86%) |
Dec 04, 2023 | 4.400 | 4.400 | 4.310 | 4.310 | 8,054 | -0.09(-2.05%) |
Dec 01, 2023 | 4.305 | 4.400 | 4.305 | 4.400 | 4,003 | +0.14(+3.29%) |
Nov 30, 2023 | 4.270 | 4.390 | 4.260 | 4.260 | 3,460 | -0.06(-1.39%) |
Nov 29, 2023 | 4.400 | 4.400 | 4.320 | 4.320 | 8,443 | -0.01(-0.35%) |
Nov 28, 2023 | 4.280 | 4.400 | 4.230 | 4.335 | 25,817 | +0.10(+2.48%) |
Nov 27, 2023 | 4.210 | 4.290 | 4.150 | 4.230 | 16,732 | +0.00(+0.11%) |
Nov 24, 2023 | 4.250 | 4.250 | 4.225 | 4.225 | 1,458 | -0.00(-0.11%) |
Nov 22, 2023 | 4.110 | 4.237 | 4.110 | 4.230 | 1,386 | +0.08(+1.93%) |
Nov 21, 2023 | 4.166 | 4.195 | 4.150 | 4.150 | 1,014 | -0.01(-0.24%) |
Nov 20, 2023 | 4.160 | 4.160 | 4.140 | 4.160 | 3,706 | +0.00(+0.00%) |
Nov 17, 2023 | 4.210 | 4.210 | 4.060 | 4.160 | 7,668 | -0.04(-0.95%) |
Nov 16, 2023 | 4.150 | 4.200 | 4.120 | 4.200 | 5,978 | +0.05(+1.20%) |
Nov 15, 2023 | 4.140 | 4.150 | 4.100 | 4.150 | 5,116 | +0.07(+1.81%) |
Nov 14, 2023 | 3.990 | 4.150 | 3.980 | 4.076 | 31,272 | +0.13(+3.19%) |
Nov 13, 2023 | 3.860 | 3.959 | 3.860 | 3.950 | 7,694 | +0.10(+2.59%) |
Nov 10, 2023 | 3.860 | 3.980 | 3.850 | 3.850 | 7,431 | -0.06(-1.66%) |
Nov 09, 2023 | 3.860 | 3.915 | 3.860 | 3.915 | 397 | +0.04(+1.16%) |
Nov 08, 2023 | 3.935 | 3.935 | 3.870 | 3.870 | 504 | +0.02(+0.52%) |
Nov 07, 2023 | 3.900 | 3.950 | 3.850 | 3.850 | 2,679 | -0.07(-1.79%) |
Nov 06, 2023 | 3.920 | 4.000 | 3.920 | 3.920 | 8,003 | +0.01(+0.26%) |
Nov 03, 2023 | 3.990 | 4.000 | 3.910 | 3.910 | 7,288 | -0.08(-2.12%) |
Nov 02, 2023 | 3.900 | 3.995 | 3.900 | 3.995 | 3,163 | +0.07(+1.78%) |