Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.250 | 5.360 | 5.110 | 5.110 | 958,209 | -0.17(-3.22%) |
Jan 30, 2024 | 5.600 | 5.600 | 5.220 | 5.280 | 989,809 | -0.31(-5.55%) |
Jan 29, 2024 | 5.350 | 5.620 | 5.235 | 5.590 | 1,306,917 | +0.27(+5.08%) |
Jan 26, 2024 | 5.370 | 5.480 | 5.260 | 5.320 | 1,128,160 | +0.00(+0.00%) |
Jan 25, 2024 | 5.310 | 5.400 | 5.250 | 5.320 | 948,302 | +0.06(+1.14%) |
Jan 24, 2024 | 5.410 | 5.460 | 5.235 | 5.260 | 854,689 | -0.05(-0.94%) |
Jan 23, 2024 | 5.520 | 5.620 | 5.180 | 5.310 | 890,787 | -0.20(-3.63%) |
Jan 22, 2024 | 5.300 | 5.550 | 5.250 | 5.510 | 2,634,767 | +0.27(+5.15%) |
Jan 19, 2024 | 5.190 | 5.325 | 5.060 | 5.240 | 1,182,907 | +0.05(+0.96%) |
Jan 18, 2024 | 5.350 | 5.400 | 5.120 | 5.190 | 1,231,046 | -0.08(-1.52%) |
Jan 17, 2024 | 4.950 | 5.310 | 4.810 | 5.270 | 4,213,117 | +0.27(+5.40%) |
Jan 16, 2024 | 5.340 | 5.340 | 4.960 | 5.000 | 1,856,716 | -0.39(-7.24%) |
Jan 12, 2024 | 5.460 | 5.690 | 5.380 | 5.390 | 853,471 | -0.06(-1.10%) |
Jan 11, 2024 | 5.590 | 5.600 | 5.410 | 5.450 | 1,157,682 | -0.18(-3.20%) |
Jan 10, 2024 | 5.730 | 5.770 | 5.490 | 5.630 | 1,015,361 | -0.08(-1.40%) |
Jan 09, 2024 | 5.890 | 5.925 | 5.670 | 5.710 | 1,161,822 | -0.26(-4.36%) |
Jan 08, 2024 | 5.840 | 6.055 | 5.725 | 5.970 | 993,398 | +0.13(+2.23%) |
Jan 05, 2024 | 5.930 | 5.930 | 5.750 | 5.840 | 1,401,044 | -0.10(-1.68%) |
Jan 04, 2024 | 5.670 | 5.995 | 5.560 | 5.940 | 1,124,626 | +0.24(+4.21%) |
Jan 03, 2024 | 5.600 | 5.790 | 5.520 | 5.700 | 1,531,372 | -0.03(-0.52%) |
Jan 02, 2024 | 5.620 | 5.890 | 5.540 | 5.730 | 1,049,258 | +0.02(+0.35%) |
Dec 29, 2023 | 5.950 | 5.950 | 5.630 | 5.710 | 1,555,124 | -0.22(-3.71%) |
Dec 28, 2023 | 5.790 | 5.980 | 5.760 | 5.930 | 1,584,998 | +0.13(+2.24%) |
Dec 27, 2023 | 5.820 | 5.890 | 5.700 | 5.800 | 1,013,154 | +0.03(+0.52%) |
Dec 26, 2023 | 5.700 | 5.870 | 5.700 | 5.770 | 1,146,764 | +0.08(+1.41%) |
Dec 22, 2023 | 5.700 | 5.830 | 5.635 | 5.690 | 877,046 | +0.00(+0.00%) |
Dec 21, 2023 | 5.530 | 5.740 | 5.500 | 5.690 | 1,295,881 | +0.26(+4.79%) |
Dec 20, 2023 | 5.630 | 5.795 | 5.410 | 5.430 | 1,506,095 | -0.25(-4.40%) |
Dec 19, 2023 | 5.370 | 5.740 | 5.361 | 5.680 | 1,723,580 | +0.36(+6.77%) |
Dec 18, 2023 | 5.420 | 5.460 | 5.270 | 5.320 | 1,373,994 | -0.11(-2.03%) |
Dec 15, 2023 | 5.580 | 5.610 | 5.300 | 5.430 | 2,437,122 | -0.05(-0.91%) |
Dec 14, 2023 | 5.170 | 5.519 | 5.160 | 5.480 | 3,298,355 | +0.44(+8.73%) |
Dec 13, 2023 | 4.800 | 5.060 | 4.670 | 5.040 | 1,188,197 | +0.26(+5.44%) |
Dec 12, 2023 | 4.780 | 4.800 | 4.650 | 4.780 | 1,039,591 | -0.01(-0.21%) |
Dec 11, 2023 | 4.850 | 4.860 | 4.700 | 4.790 | 1,172,991 | -0.08(-1.64%) |
Dec 08, 2023 | 4.790 | 4.970 | 4.700 | 4.870 | 1,524,555 | +0.03(+0.62%) |
Dec 07, 2023 | 4.870 | 4.960 | 4.790 | 4.840 | 853,962 | -0.01(-0.21%) |
Dec 06, 2023 | 4.510 | 4.940 | 4.490 | 4.850 | 1,654,999 | +0.35(+7.78%) |
Dec 05, 2023 | 4.890 | 4.890 | 4.470 | 4.500 | 1,733,065 | -0.14(-3.02%) |
Dec 04, 2023 | 4.810 | 4.930 | 4.620 | 4.640 | 1,841,931 | -0.19(-3.93%) |
Dec 01, 2023 | 4.680 | 4.860 | 4.520 | 4.830 | 2,053,531 | +0.12(+2.55%) |
Nov 30, 2023 | 4.810 | 4.880 | 4.565 | 4.710 | 3,837,760 | -0.07(-1.46%) |
Nov 29, 2023 | 4.750 | 5.025 | 4.690 | 4.780 | 2,508,603 | +0.05(+1.06%) |
Nov 28, 2023 | 4.600 | 4.800 | 4.400 | 4.730 | 2,336,237 | +0.20(+4.42%) |
Nov 27, 2023 | 4.400 | 4.550 | 4.270 | 4.530 | 1,325,167 | +0.10(+2.26%) |
Nov 24, 2023 | 4.440 | 4.490 | 4.400 | 4.430 | 492,536 | +0.00(+0.00%) |
Nov 22, 2023 | 4.410 | 4.450 | 4.330 | 4.430 | 876,100 | +0.09(+2.07%) |
Nov 21, 2023 | 4.580 | 4.580 | 4.320 | 4.340 | 1,443,696 | -0.26(-5.65%) |
Nov 20, 2023 | 4.460 | 4.690 | 4.345 | 4.600 | 1,989,070 | +0.13(+2.91%) |
Nov 17, 2023 | 4.430 | 4.480 | 4.345 | 4.470 | 1,327,607 | +0.09(+2.05%) |
Nov 16, 2023 | 4.520 | 4.520 | 4.240 | 4.380 | 931,503 | -0.15(-3.31%) |
Nov 15, 2023 | 4.400 | 4.660 | 4.300 | 4.530 | 1,470,063 | +0.20(+4.62%) |
Nov 14, 2023 | 4.170 | 4.365 | 4.150 | 4.330 | 1,319,549 | +0.35(+8.79%) |
Nov 13, 2023 | 4.020 | 4.031 | 3.930 | 3.980 | 829,094 | -0.06(-1.49%) |
Nov 10, 2023 | 4.070 | 4.080 | 3.890 | 4.040 | 1,136,238 | +0.00(+0.00%) |
Nov 09, 2023 | 4.210 | 4.270 | 4.040 | 4.040 | 1,313,635 | -0.14(-3.35%) |
Nov 08, 2023 | 4.380 | 4.380 | 4.120 | 4.180 | 1,909,891 | -0.22(-5.00%) |
Nov 07, 2023 | 4.440 | 4.525 | 4.385 | 4.400 | 1,195,270 | -0.07(-1.68%) |
Nov 06, 2023 | 4.640 | 4.780 | 4.440 | 4.475 | 1,428,312 | -0.23(-4.79%) |
Nov 03, 2023 | 3.970 | 4.780 | 3.900 | 4.700 | 3,552,956 | +0.27(+6.09%) |
Nov 02, 2023 | 4.180 | 4.450 | 4.160 | 4.430 | 1,951,921 | +0.31(+7.52%) |