Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.040 | 5.460 | 5.030 | 5.170 | 2,496 | +0.02(+0.40%) |
Jan 30, 2024 | 5.190 | 5.250 | 5.095 | 5.149 | 5,824 | +0.06(+1.17%) |
Jan 29, 2024 | 5.230 | 5.311 | 5.090 | 5.090 | 3,425 | -0.11(-2.12%) |
Jan 26, 2024 | 5.300 | 5.600 | 4.820 | 5.200 | 18,485 | -0.30(-5.45%) |
Jan 25, 2024 | 5.800 | 5.950 | 5.500 | 5.500 | 4,084 | -0.12(-2.14%) |
Jan 24, 2024 | 5.500 | 5.800 | 5.290 | 5.620 | 14,179 | +0.02(+0.36%) |
Jan 23, 2024 | 5.720 | 6.000 | 5.323 | 5.600 | 29,549 | -0.22(-3.78%) |
Jan 22, 2024 | 6.000 | 6.020 | 5.380 | 5.820 | 18,950 | +0.43(+7.98%) |
Jan 19, 2024 | 5.500 | 5.700 | 5.340 | 5.390 | 10,776 | +0.22(+4.25%) |
Jan 18, 2024 | 5.107 | 5.620 | 5.107 | 5.170 | 32,898 | -0.06(-1.15%) |
Jan 17, 2024 | 5.850 | 5.920 | 5.030 | 5.230 | 4,995 | -0.79(-13.12%) |
Jan 16, 2024 | 5.690 | 6.050 | 5.200 | 6.020 | 20,913 | +0.44(+7.89%) |
Jan 12, 2024 | 5.800 | 5.990 | 5.260 | 5.580 | 8,289 | -0.15(-2.62%) |
Jan 11, 2024 | 5.550 | 5.780 | 5.550 | 5.730 | 6,281 | -0.23(-3.86%) |
Jan 10, 2024 | 6.410 | 6.800 | 5.300 | 5.960 | 27,651 | -0.26(-4.18%) |
Jan 09, 2024 | 5.150 | 6.450 | 5.150 | 6.220 | 40,779 | +1.17(+23.17%) |
Jan 08, 2024 | 5.060 | 5.206 | 4.940 | 5.050 | 5,541 | +0.02(+0.40%) |
Jan 05, 2024 | 5.401 | 5.401 | 5.010 | 5.030 | 3,901 | -0.01(-0.20%) |
Jan 04, 2024 | 5.160 | 5.457 | 5.040 | 5.040 | 7,098 | -0.18(-3.45%) |
Jan 03, 2024 | 5.190 | 5.250 | 4.900 | 5.220 | 11,659 | +0.22(+4.40%) |
Jan 02, 2024 | 4.700 | 5.000 | 4.640 | 5.000 | 14,192 | +0.30(+6.38%) |
Dec 29, 2023 | 3.630 | 4.890 | 3.620 | 4.700 | 116,788 | +0.96(+25.67%) |
Dec 28, 2023 | 3.510 | 3.743 | 3.510 | 3.740 | 9,225 | +0.04(+1.08%) |
Dec 27, 2023 | 3.640 | 3.750 | 3.640 | 3.700 | 5,908 | +0.05(+1.37%) |
Dec 26, 2023 | 3.670 | 3.720 | 3.520 | 3.650 | 14,830 | -0.09(-2.41%) |
Dec 22, 2023 | 3.720 | 3.810 | 3.569 | 3.740 | 4,463 | -0.06(-1.58%) |
Dec 21, 2023 | 3.830 | 3.910 | 3.800 | 3.800 | 5,701 | -0.12(-3.06%) |
Dec 20, 2023 | 3.650 | 3.920 | 3.580 | 3.920 | 7,339 | +0.02(+0.51%) |
Dec 19, 2023 | 4.140 | 4.140 | 3.830 | 3.900 | 6,555 | -0.25(-6.02%) |
Dec 18, 2023 | 4.110 | 4.150 | 4.080 | 4.150 | 4,081 | +0.31(+8.07%) |
Dec 15, 2023 | 4.080 | 4.150 | 3.760 | 3.840 | 2,051 | -0.31(-7.47%) |
Dec 14, 2023 | 3.870 | 4.220 | 3.870 | 4.150 | 14,548 | +0.23(+5.87%) |
Dec 13, 2023 | 3.920 | 4.120 | 3.909 | 3.920 | 5,270 | -0.07(-1.75%) |
Dec 12, 2023 | 3.640 | 3.990 | 3.500 | 3.990 | 21,140 | +0.31(+8.28%) |
Dec 08, 2023 | 3.685 | 351 | +0.01(+0.27%) | |||
Dec 07, 2023 | 3.640 | 3.675 | 3.600 | 3.675 | 1,744 | +0.03(+0.96%) |
Dec 06, 2023 | 3.600 | 3.909 | 3.600 | 3.640 | 1,943 | -0.06(-1.62%) |
Dec 05, 2023 | 3.690 | 3.790 | 3.640 | 3.700 | 2,740 | +0.00(+0.00%) |
Dec 04, 2023 | 3.640 | 3.815 | 3.640 | 3.700 | 2,711 | +0.06(+1.65%) |
Nov 30, 2023 | 3.640 | 349 | +0.03(+0.83%) | |||
Nov 29, 2023 | 3.720 | 3.930 | 3.610 | 3.610 | 11,684 | -0.14(-3.73%) |
Nov 28, 2023 | 3.830 | 3.950 | 3.750 | 3.750 | 2,187 | +0.06(+1.63%) |
Nov 27, 2023 | 3.880 | 3.888 | 3.610 | 3.690 | 2,872 | -0.19(-4.90%) |
Nov 24, 2023 | 3.650 | 3.940 | 3.630 | 3.880 | 3,570 | +0.20(+5.43%) |
Nov 22, 2023 | 3.630 | 3.700 | 3.630 | 3.680 | 1,787 | -0.07(-1.87%) |
Nov 21, 2023 | 3.780 | 3.910 | 3.750 | 3.750 | 6,883 | +0.00(+0.09%) |
Nov 20, 2023 | 3.780 | 3.958 | 3.700 | 3.747 | 1,354 | -0.02(-0.62%) |
Nov 17, 2023 | 3.950 | 3.950 | 3.770 | 3.770 | 762 | +0.02(+0.53%) |
Nov 16, 2023 | 3.940 | 3.940 | 3.750 | 3.750 | 2,563 | -0.25(-6.25%) |
Nov 15, 2023 | 4.150 | 4.200 | 3.960 | 4.000 | 6,660 | -0.10(-2.44%) |
Nov 14, 2023 | 4.000 | 4.280 | 3.949 | 4.100 | 17,795 | +0.11(+2.76%) |
Nov 13, 2023 | 3.990 | 3.990 | 3.990 | 3.990 | 2,885 | +0.15(+3.91%) |
Nov 10, 2023 | 3.825 | 3.950 | 3.825 | 3.840 | 11,282 | -0.21(-5.19%) |
Nov 09, 2023 | 3.990 | 4.052 | 3.990 | 4.050 | 1,152 | -0.02(-0.49%) |
Nov 08, 2023 | 4.030 | 4.410 | 4.000 | 4.070 | 6,059 | -0.04(-0.97%) |
Nov 07, 2023 | 4.200 | 4.394 | 4.070 | 4.110 | 1,603 | +0.11(+2.75%) |
Nov 06, 2023 | 3.910 | 4.000 | 3.890 | 4.000 | 3,066 | +0.00(+0.00%) |
Nov 03, 2023 | 3.720 | 4.000 | 3.533 | 4.000 | 9,110 | +0.44(+12.36%) |
Nov 02, 2023 | 3.560 | 3.560 | 3.560 | 3.560 | 751 | +0.10(+2.89%) |