Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.870 | 6.910 | 6.650 | 6.650 | 51,561 | -0.14(-2.06%) |
Jan 30, 2024 | 6.752 | 6.930 | 6.157 | 6.790 | 40,068 | +0.04(+0.59%) |
Jan 29, 2024 | 6.560 | 6.750 | 6.530 | 6.750 | 29,978 | +0.18(+2.74%) |
Jan 26, 2024 | 6.360 | 6.650 | 6.290 | 6.570 | 21,755 | +0.32(+5.12%) |
Jan 25, 2024 | 6.300 | 6.330 | 6.220 | 6.250 | 9,387 | -0.02(-0.32%) |
Jan 24, 2024 | 6.190 | 6.360 | 6.020 | 6.270 | 20,451 | +0.05(+0.80%) |
Jan 23, 2024 | 6.360 | 6.360 | 6.100 | 6.220 | 28,584 | +0.00(+0.00%) |
Jan 22, 2024 | 6.140 | 6.310 | 6.050 | 6.220 | 34,212 | +0.11(+1.80%) |
Jan 19, 2024 | 6.090 | 6.240 | 5.940 | 6.110 | 15,595 | +0.12(+2.00%) |
Jan 18, 2024 | 5.680 | 6.050 | 5.630 | 5.990 | 120,191 | +0.24(+4.17%) |
Jan 17, 2024 | 5.570 | 5.750 | 5.467 | 5.750 | 26,839 | +0.24(+4.36%) |
Jan 16, 2024 | 5.330 | 5.595 | 5.320 | 5.510 | 42,925 | +0.17(+3.18%) |
Jan 12, 2024 | 5.400 | 5.400 | 5.220 | 5.340 | 91,489 | +0.07(+1.33%) |
Jan 11, 2024 | 5.340 | 5.640 | 5.200 | 5.270 | 17,756 | -0.13(-2.41%) |
Jan 10, 2024 | 5.390 | 5.640 | 5.390 | 5.400 | 24,208 | -0.01(-0.18%) |
Jan 09, 2024 | 5.390 | 5.650 | 5.210 | 5.410 | 51,759 | +0.03(+0.56%) |
Jan 08, 2024 | 5.060 | 5.470 | 5.060 | 5.380 | 98,104 | +0.28(+5.49%) |
Jan 05, 2024 | 5.180 | 5.250 | 5.037 | 5.100 | 7,436 | +0.00(+0.00%) |
Jan 04, 2024 | 5.200 | 5.200 | 5.080 | 5.100 | 11,736 | -0.03(-0.58%) |
Jan 03, 2024 | 5.220 | 5.340 | 5.040 | 5.130 | 36,957 | -0.18(-3.39%) |
Jan 02, 2024 | 5.340 | 5.350 | 5.220 | 5.310 | 55,541 | +0.03(+0.57%) |
Dec 29, 2023 | 5.270 | 5.460 | 5.175 | 5.280 | 64,815 | +0.01(+0.19%) |
Dec 28, 2023 | 5.160 | 5.397 | 5.100 | 5.270 | 129,891 | +0.03(+0.67%) |
Dec 27, 2023 | 5.080 | 5.290 | 5.000 | 5.235 | 90,291 | +0.17(+3.25%) |
Dec 26, 2023 | 5.010 | 5.095 | 4.610 | 5.070 | 110,074 | +0.06(+1.20%) |
Dec 22, 2023 | 5.020 | 5.040 | 4.930 | 5.010 | 40,550 | -0.08(-1.57%) |
Dec 21, 2023 | 4.960 | 5.100 | 4.910 | 5.090 | 56,101 | +0.09(+1.80%) |
Dec 20, 2023 | 4.910 | 5.110 | 4.850 | 5.000 | 42,688 | +0.00(+0.00%) |
Dec 19, 2023 | 5.040 | 5.040 | 4.840 | 5.000 | 72,398 | +0.00(+0.00%) |
Dec 18, 2023 | 5.010 | 5.360 | 4.560 | 5.000 | 3,194,806 | -0.14(-2.72%) |
Dec 15, 2023 | 5.220 | 5.220 | 4.995 | 5.140 | 46,557 | +0.00(+0.00%) |
Dec 14, 2023 | 5.040 | 5.390 | 4.975 | 5.140 | 64,812 | -0.21(-3.93%) |
Dec 13, 2023 | 5.150 | 5.350 | 4.865 | 5.350 | 61,579 | +0.14(+2.69%) |
Dec 12, 2023 | 5.270 | 5.270 | 5.070 | 5.210 | 43,309 | -0.13(-2.43%) |
Dec 11, 2023 | 5.220 | 5.340 | 4.970 | 5.340 | 45,753 | +0.16(+3.09%) |
Dec 08, 2023 | 5.200 | 5.200 | 4.820 | 5.180 | 40,415 | +0.01(+0.19%) |
Dec 07, 2023 | 5.330 | 5.340 | 4.950 | 5.170 | 62,469 | -0.23(-4.26%) |
Dec 06, 2023 | 5.390 | 5.420 | 5.125 | 5.400 | 57,174 | +0.01(+0.19%) |
Dec 05, 2023 | 5.290 | 5.640 | 5.175 | 5.390 | 50,125 | +0.04(+0.75%) |
Dec 04, 2023 | 5.050 | 5.540 | 5.050 | 5.350 | 55,748 | +0.25(+4.90%) |
Dec 01, 2023 | 5.150 | 5.240 | 4.965 | 5.100 | 29,970 | -0.12(-2.30%) |
Nov 30, 2023 | 5.180 | 5.650 | 4.920 | 5.220 | 107,585 | +0.13(+2.55%) |
Nov 29, 2023 | 5.030 | 5.100 | 4.670 | 5.090 | 63,269 | +0.05(+0.99%) |
Nov 28, 2023 | 4.870 | 5.050 | 4.730 | 5.040 | 29,389 | +0.13(+2.65%) |
Nov 27, 2023 | 4.830 | 5.024 | 4.750 | 4.910 | 78,828 | -0.12(-2.39%) |
Nov 24, 2023 | 4.690 | 5.060 | 4.680 | 5.030 | 51,221 | +0.23(+4.79%) |
Nov 22, 2023 | 4.440 | 4.800 | 4.270 | 4.800 | 91,866 | +0.35(+7.87%) |
Nov 21, 2023 | 4.540 | 4.600 | 4.245 | 4.450 | 255,738 | -0.06(-1.33%) |
Nov 20, 2023 | 4.750 | 4.800 | 4.250 | 4.510 | 215,043 | -0.16(-3.43%) |
Nov 17, 2023 | 4.770 | 4.820 | 4.500 | 4.670 | 96,225 | -0.03(-0.64%) |
Nov 16, 2023 | 5.000 | 5.100 | 4.670 | 4.700 | 149,817 | -0.23(-4.67%) |
Nov 15, 2023 | 4.210 | 4.950 | 4.210 | 4.930 | 195,548 | +0.78(+18.80%) |
Nov 14, 2023 | 4.180 | 4.480 | 3.600 | 4.150 | 3,516,969 | -0.08(-1.89%) |
Nov 13, 2023 | 5.000 | 5.150 | 4.170 | 4.230 | 224,037 | -0.79(-15.74%) |
Nov 10, 2023 | 5.200 | 5.200 | 4.510 | 5.020 | 252,707 | -0.24(-4.56%) |
Nov 09, 2023 | 6.870 | 6.980 | 5.110 | 5.260 | 415,511 | -1.94(-26.94%) |
Nov 08, 2023 | 7.000 | 7.430 | 6.900 | 7.200 | 27,541 | +0.10(+1.41%) |
Nov 07, 2023 | 7.070 | 7.235 | 6.950 | 7.100 | 19,538 | -0.06(-0.84%) |
Nov 06, 2023 | 7.010 | 7.250 | 6.717 | 7.160 | 54,651 | +0.06(+0.85%) |
Nov 03, 2023 | 7.130 | 7.130 | 6.620 | 7.100 | 47,589 | +0.11(+1.57%) |
Nov 02, 2023 | 6.960 | 6.990 | 6.620 | 6.990 | 5,816 | +0.23(+3.40%) |