Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.540 | 6.590 | 6.160 | 6.190 | 80,904 | -0.35(-5.35%) |
Jan 30, 2024 | 6.330 | 6.600 | 6.300 | 6.540 | 112,482 | +0.24(+3.81%) |
Jan 29, 2024 | 6.020 | 6.330 | 6.020 | 6.300 | 48,246 | +0.29(+4.83%) |
Jan 26, 2024 | 5.960 | 6.230 | 5.960 | 6.010 | 73,967 | +0.08(+1.35%) |
Jan 25, 2024 | 6.260 | 6.260 | 5.700 | 5.930 | 141,439 | -0.28(-4.51%) |
Jan 24, 2024 | 6.000 | 6.600 | 5.900 | 6.210 | 268,102 | +0.33(+5.61%) |
Jan 23, 2024 | 5.640 | 5.950 | 5.560 | 5.880 | 104,355 | +0.33(+5.95%) |
Jan 22, 2024 | 5.240 | 5.550 | 5.200 | 5.550 | 220,850 | +0.31(+5.92%) |
Jan 19, 2024 | 5.110 | 5.270 | 5.030 | 5.240 | 126,643 | +0.15(+2.95%) |
Jan 18, 2024 | 5.140 | 5.167 | 4.910 | 5.090 | 86,956 | +0.11(+2.21%) |
Jan 17, 2024 | 5.250 | 5.250 | 4.831 | 4.980 | 130,972 | -0.21(-4.05%) |
Jan 16, 2024 | 5.220 | 5.250 | 5.060 | 5.190 | 74,233 | -0.04(-0.76%) |
Jan 12, 2024 | 5.250 | 5.285 | 5.150 | 5.230 | 85,024 | +0.03(+0.58%) |
Jan 11, 2024 | 5.320 | 5.320 | 5.065 | 5.200 | 139,214 | -0.09(-1.79%) |
Jan 10, 2024 | 5.300 | 5.363 | 5.230 | 5.295 | 92,497 | +0.01(+0.28%) |
Jan 09, 2024 | 5.450 | 5.801 | 5.250 | 5.280 | 102,158 | -0.11(-2.04%) |
Jan 08, 2024 | 5.400 | 5.578 | 5.290 | 5.390 | 164,174 | +0.00(+0.00%) |
Jan 05, 2024 | 5.530 | 5.650 | 5.365 | 5.390 | 104,981 | -0.16(-2.88%) |
Jan 04, 2024 | 5.400 | 5.750 | 5.400 | 5.550 | 122,648 | +0.14(+2.59%) |
Jan 03, 2024 | 5.490 | 5.681 | 5.360 | 5.410 | 97,622 | -0.19(-3.39%) |
Jan 02, 2024 | 5.960 | 5.960 | 5.510 | 5.600 | 96,602 | -0.29(-4.92%) |
Dec 29, 2023 | 6.010 | 6.115 | 5.840 | 5.890 | 60,110 | -0.18(-2.97%) |
Dec 28, 2023 | 5.980 | 6.190 | 5.960 | 6.070 | 72,491 | +0.09(+1.51%) |
Dec 27, 2023 | 5.860 | 6.050 | 5.680 | 5.980 | 114,751 | +0.17(+2.93%) |
Dec 26, 2023 | 5.610 | 5.810 | 5.460 | 5.810 | 87,057 | +0.20(+3.57%) |
Dec 22, 2023 | 5.660 | 5.980 | 5.590 | 5.610 | 84,423 | -0.04(-0.71%) |
Dec 21, 2023 | 5.790 | 5.807 | 5.490 | 5.650 | 151,333 | -0.04(-0.70%) |
Dec 20, 2023 | 6.000 | 6.120 | 5.620 | 5.690 | 70,645 | -0.31(-5.17%) |
Dec 19, 2023 | 5.840 | 6.110 | 5.770 | 6.000 | 104,366 | +0.25(+4.35%) |
Dec 18, 2023 | 5.930 | 6.000 | 5.740 | 5.750 | 68,427 | -0.08(-1.37%) |
Dec 15, 2023 | 6.010 | 6.060 | 5.760 | 5.830 | 80,903 | -0.15(-2.51%) |
Dec 14, 2023 | 6.200 | 6.330 | 5.970 | 5.980 | 138,465 | -0.13(-2.13%) |
Dec 13, 2023 | 5.880 | 6.160 | 5.740 | 6.110 | 116,944 | +0.23(+3.91%) |
Dec 12, 2023 | 5.750 | 5.900 | 5.500 | 5.880 | 107,705 | +0.14(+2.44%) |
Dec 11, 2023 | 5.620 | 5.800 | 5.410 | 5.740 | 138,404 | +0.13(+2.32%) |
Dec 08, 2023 | 5.630 | 5.780 | 5.530 | 5.610 | 54,325 | -0.04(-0.71%) |
Dec 07, 2023 | 5.250 | 5.700 | 5.150 | 5.650 | 125,086 | +0.34(+6.40%) |
Dec 06, 2023 | 5.400 | 5.500 | 5.260 | 5.310 | 80,379 | -0.09(-1.67%) |
Dec 05, 2023 | 5.320 | 5.510 | 5.250 | 5.400 | 56,612 | +0.00(+0.00%) |
Dec 04, 2023 | 5.360 | 5.470 | 5.023 | 5.400 | 191,635 | -0.10(-1.82%) |
Dec 01, 2023 | 5.460 | 5.780 | 5.330 | 5.500 | 130,379 | -0.01(-0.18%) |
Nov 30, 2023 | 5.460 | 5.530 | 5.360 | 5.510 | 70,252 | +0.13(+2.42%) |
Nov 29, 2023 | 5.410 | 5.649 | 5.350 | 5.380 | 101,789 | +0.01(+0.19%) |
Nov 28, 2023 | 5.500 | 5.500 | 5.240 | 5.370 | 134,789 | -0.15(-2.72%) |
Nov 27, 2023 | 5.230 | 5.690 | 5.181 | 5.520 | 243,832 | +0.37(+7.18%) |
Nov 24, 2023 | 5.160 | 5.220 | 4.950 | 5.150 | 60,179 | +0.02(+0.39%) |
Nov 22, 2023 | 5.070 | 5.150 | 4.950 | 5.130 | 140,185 | +0.16(+3.22%) |
Nov 21, 2023 | 4.810 | 5.023 | 4.650 | 4.970 | 211,830 | +0.17(+3.54%) |
Nov 20, 2023 | 4.710 | 4.940 | 4.660 | 4.800 | 136,789 | +0.12(+2.56%) |
Nov 17, 2023 | 4.620 | 4.710 | 4.530 | 4.680 | 75,775 | +0.15(+3.31%) |
Nov 16, 2023 | 4.690 | 4.690 | 4.330 | 4.530 | 125,260 | -0.14(-3.00%) |
Nov 15, 2023 | 4.850 | 4.970 | 4.590 | 4.670 | 190,772 | -0.19(-3.91%) |
Nov 14, 2023 | 4.630 | 4.860 | 4.590 | 4.860 | 224,327 | +0.46(+10.45%) |
Nov 13, 2023 | 4.490 | 4.570 | 4.272 | 4.400 | 186,550 | +0.00(+0.00%) |
Nov 10, 2023 | 4.500 | 4.640 | 4.270 | 4.400 | 203,166 | -0.11(-2.44%) |
Nov 09, 2023 | 4.850 | 4.853 | 4.500 | 4.510 | 503,361 | -0.32(-6.63%) |
Nov 08, 2023 | 6.000 | 6.200 | 4.200 | 4.830 | 1,148,905 | -1.83(-27.48%) |
Nov 07, 2023 | 6.420 | 6.710 | 6.180 | 6.660 | 410,193 | +0.21(+3.26%) |
Nov 06, 2023 | 6.760 | 6.760 | 6.310 | 6.450 | 185,567 | -0.21(-3.15%) |
Nov 03, 2023 | 6.510 | 6.800 | 6.477 | 6.660 | 202,617 | +0.32(+5.05%) |
Nov 02, 2023 | 5.820 | 6.630 | 5.810 | 6.340 | 384,922 | +0.94(+17.41%) |