Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.900 | 5.950 | 5.650 | 5.650 | 32,093 | -0.25(-4.24%) |
Jan 30, 2024 | 6.150 | 6.150 | 5.820 | 5.900 | 2,453 | +0.00(+0.00%) |
Jan 29, 2024 | 6.460 | 6.460 | 5.880 | 5.900 | 10,967 | -0.10(-1.67%) |
Jan 26, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 1,191 | +0.00(+0.00%) |
Jan 25, 2024 | 6.360 | 6.500 | 6.000 | 6.000 | 1,811 | -0.50(-7.69%) |
Jan 24, 2024 | 5.850 | 6.500 | 5.850 | 6.500 | 14,663 | +0.57(+9.61%) |
Jan 23, 2024 | 6.184 | 6.184 | 5.930 | 5.930 | 5,328 | +0.00(+0.00%) |
Jan 22, 2024 | 5.930 | 6.010 | 5.800 | 5.930 | 10,184 | +0.00(+0.00%) |
Jan 19, 2024 | 5.810 | 5.930 | 5.810 | 5.930 | 1,145 | +0.03(+0.51%) |
Jan 18, 2024 | 6.090 | 6.090 | 5.900 | 5.900 | 3,588 | +0.08(+1.37%) |
Jan 17, 2024 | 6.600 | 6.600 | 5.820 | 5.820 | 7,708 | -0.45(-7.18%) |
Jan 16, 2024 | 6.010 | 6.270 | 5.810 | 6.270 | 16,488 | +0.20(+3.30%) |
Jan 12, 2024 | 6.070 | 6.310 | 6.010 | 6.069 | 7,975 | -0.00(-0.01%) |
Jan 11, 2024 | 6.230 | 6.230 | 6.000 | 6.070 | 7,787 | -0.16(-2.57%) |
Jan 10, 2024 | 6.120 | 6.230 | 6.000 | 6.230 | 13,710 | +0.23(+3.83%) |
Jan 09, 2024 | 6.260 | 6.392 | 6.000 | 6.000 | 10,769 | -0.23(-3.69%) |
Jan 08, 2024 | 6.560 | 6.590 | 6.230 | 6.230 | 1,835 | +0.01(+0.16%) |
Jan 05, 2024 | 6.489 | 6.489 | 6.200 | 6.220 | 3,979 | -0.21(-3.27%) |
Jan 04, 2024 | 6.415 | 6.430 | 6.250 | 6.430 | 3,170 | +0.07(+1.10%) |
Jan 03, 2024 | 6.500 | 6.505 | 6.270 | 6.360 | 2,020 | -0.09(-1.40%) |
Jan 02, 2024 | 6.640 | 6.650 | 6.450 | 6.450 | 4,686 | +0.02(+0.31%) |
Dec 29, 2023 | 6.800 | 6.800 | 6.430 | 6.430 | 3,898 | -0.36(-5.28%) |
Dec 28, 2023 | 6.590 | 6.789 | 6.590 | 6.789 | 1,252 | +0.02(+0.27%) |
Dec 27, 2023 | 6.520 | 6.950 | 6.510 | 6.770 | 5,021 | -0.18(-2.59%) |
Dec 26, 2023 | 6.670 | 6.970 | 6.520 | 6.950 | 8,616 | +0.56(+8.76%) |
Dec 22, 2023 | 6.980 | 6.980 | 6.390 | 6.390 | 3,148 | -0.33(-4.91%) |
Dec 21, 2023 | 6.140 | 6.900 | 6.140 | 6.720 | 13,831 | +0.43(+6.84%) |
Dec 20, 2023 | 6.620 | 6.620 | 6.290 | 6.290 | 3,208 | -0.12(-1.87%) |
Dec 19, 2023 | 6.650 | 6.950 | 6.230 | 6.410 | 39,945 | -0.20(-3.03%) |
Dec 18, 2023 | 6.100 | 6.610 | 6.100 | 6.610 | 25,308 | +0.29(+4.51%) |
Dec 15, 2023 | 6.740 | 6.740 | 6.250 | 6.325 | 15,982 | -0.18(-2.84%) |
Dec 14, 2023 | 6.730 | 6.730 | 6.320 | 6.510 | 8,841 | +0.36(+5.85%) |
Dec 13, 2023 | 6.110 | 6.500 | 6.110 | 6.150 | 7,483 | -0.48(-7.24%) |
Dec 12, 2023 | 6.410 | 6.635 | 6.410 | 6.630 | 1,880 | -0.19(-2.79%) |
Dec 11, 2023 | 7.150 | 7.486 | 6.750 | 6.820 | 8,098 | -0.33(-4.62%) |
Dec 08, 2023 | 6.770 | 7.150 | 6.770 | 7.150 | 9,780 | +0.12(+1.71%) |
Dec 07, 2023 | 7.010 | 7.305 | 6.910 | 7.030 | 10,655 | -0.48(-6.39%) |
Dec 06, 2023 | 7.310 | 7.770 | 7.180 | 7.510 | 8,004 | +0.04(+0.54%) |
Dec 05, 2023 | 7.690 | 7.690 | 7.190 | 7.470 | 10,361 | +0.17(+2.33%) |
Dec 04, 2023 | 7.510 | 7.900 | 7.250 | 7.300 | 17,229 | -0.61(-7.71%) |
Dec 01, 2023 | 7.740 | 7.970 | 7.510 | 7.910 | 47,586 | +0.10(+1.28%) |
Nov 30, 2023 | 7.164 | 8.100 | 7.000 | 7.810 | 54,376 | +0.06(+0.77%) |
Nov 29, 2023 | 6.200 | 8.580 | 5.980 | 7.750 | 107,433 | +1.59(+25.81%) |
Nov 28, 2023 | 5.320 | 6.635 | 5.320 | 6.160 | 49,328 | +0.67(+12.20%) |
Nov 27, 2023 | 5.280 | 5.830 | 5.060 | 5.490 | 13,089 | +0.03(+0.55%) |
Nov 24, 2023 | 5.200 | 5.500 | 5.200 | 5.460 | 3,165 | -0.09(-1.62%) |
Nov 22, 2023 | 5.770 | 6.400 | 5.376 | 5.550 | 27,038 | -0.25(-4.31%) |
Nov 21, 2023 | 5.270 | 6.423 | 5.230 | 5.800 | 63,188 | +0.61(+11.75%) |
Nov 20, 2023 | 5.340 | 5.800 | 4.990 | 5.190 | 28,938 | -0.17(-3.17%) |
Nov 17, 2023 | 5.100 | 5.400 | 5.020 | 5.360 | 6,070 | +0.17(+3.28%) |
Nov 16, 2023 | 5.150 | 5.480 | 4.980 | 5.190 | 33,348 | +0.13(+2.57%) |
Nov 15, 2023 | 4.880 | 5.250 | 4.880 | 5.060 | 34,197 | +0.00(+0.00%) |
Nov 14, 2023 | 5.630 | 5.630 | 4.880 | 5.060 | 34,615 | +0.10(+2.02%) |
Nov 13, 2023 | 5.960 | 6.120 | 4.890 | 4.960 | 76,825 | -1.11(-18.29%) |
Nov 10, 2023 | 5.960 | 6.240 | 5.814 | 6.070 | 19,493 | +0.07(+1.17%) |
Nov 09, 2023 | 5.920 | 6.000 | 5.750 | 6.000 | 13,298 | -0.08(-1.40%) |
Nov 08, 2023 | 6.390 | 6.400 | 5.770 | 6.085 | 35,840 | +0.08(+1.25%) |
Nov 07, 2023 | 5.550 | 6.710 | 5.550 | 6.010 | 120,124 | +0.36(+6.37%) |
Nov 06, 2023 | 5.900 | 6.150 | 5.650 | 5.650 | 12,918 | -0.16(-2.75%) |
Nov 03, 2023 | 5.900 | 6.090 | 5.800 | 5.810 | 15,224 | +0.10(+1.75%) |
Nov 02, 2023 | 5.780 | 6.400 | 5.650 | 5.710 | 131,351 | -0.11(-1.89%) |