Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.500 | 5.615 | 5.300 | 5.300 | 1,793,142 | -0.20(-3.64%) |
Jan 30, 2024 | 5.660 | 5.660 | 5.480 | 5.500 | 1,946,616 | -0.17(-3.00%) |
Jan 29, 2024 | 5.420 | 5.695 | 5.250 | 5.670 | 2,259,403 | +0.23(+4.23%) |
Jan 26, 2024 | 5.490 | 5.620 | 5.420 | 5.440 | 2,583,512 | -0.01(-0.18%) |
Jan 25, 2024 | 5.430 | 5.610 | 5.380 | 5.450 | 2,257,073 | +0.05(+0.93%) |
Jan 24, 2024 | 5.570 | 5.590 | 5.395 | 5.400 | 2,140,257 | -0.10(-1.82%) |
Jan 23, 2024 | 5.740 | 5.760 | 5.355 | 5.500 | 2,590,622 | -0.12(-2.14%) |
Jan 22, 2024 | 5.710 | 5.850 | 5.390 | 5.620 | 4,065,755 | -0.05(-0.88%) |
Jan 19, 2024 | 5.750 | 5.750 | 5.595 | 5.670 | 2,784,349 | -0.09(-1.56%) |
Jan 18, 2024 | 5.950 | 5.970 | 5.680 | 5.760 | 2,243,850 | -0.20(-3.36%) |
Jan 17, 2024 | 5.970 | 6.040 | 5.880 | 5.960 | 2,750,561 | -0.13(-2.13%) |
Jan 16, 2024 | 6.220 | 6.220 | 5.930 | 6.090 | 2,915,345 | -0.26(-4.09%) |
Jan 12, 2024 | 6.510 | 6.660 | 6.230 | 6.350 | 3,061,020 | -0.12(-1.85%) |
Jan 11, 2024 | 6.760 | 6.840 | 6.430 | 6.470 | 4,577,689 | -0.41(-5.96%) |
Jan 10, 2024 | 7.540 | 7.750 | 6.750 | 6.880 | 5,381,680 | -0.56(-7.53%) |
Jan 09, 2024 | 7.560 | 7.690 | 7.390 | 7.440 | 5,283,176 | -0.21(-2.75%) |
Jan 08, 2024 | 6.300 | 7.650 | 6.120 | 7.650 | 12,026,951 | +1.56(+25.62%) |
Jan 05, 2024 | 6.360 | 6.370 | 6.090 | 6.090 | 2,651,387 | -0.37(-5.73%) |
Jan 04, 2024 | 6.050 | 6.540 | 6.050 | 6.460 | 4,016,715 | +0.46(+7.67%) |
Jan 03, 2024 | 6.000 | 6.045 | 5.850 | 6.000 | 3,699,999 | -0.07(-1.15%) |
Jan 02, 2024 | 5.950 | 6.280 | 5.810 | 6.070 | 2,879,235 | +0.08(+1.34%) |
Dec 29, 2023 | 6.090 | 6.100 | 5.990 | 5.990 | 2,151,657 | -0.10(-1.64%) |
Dec 28, 2023 | 6.180 | 6.270 | 6.025 | 6.090 | 2,584,905 | -0.10(-1.62%) |
Dec 27, 2023 | 6.080 | 6.190 | 5.955 | 6.190 | 3,096,695 | +0.11(+1.81%) |
Dec 26, 2023 | 6.020 | 6.170 | 5.930 | 6.080 | 3,057,970 | +0.14(+2.36%) |
Dec 22, 2023 | 5.820 | 6.070 | 5.785 | 5.940 | 2,518,403 | +0.18(+3.13%) |
Dec 21, 2023 | 5.730 | 5.850 | 5.674 | 5.760 | 2,407,974 | +0.12(+2.13%) |
Dec 20, 2023 | 5.970 | 6.000 | 5.610 | 5.640 | 3,176,465 | -0.41(-6.78%) |
Dec 19, 2023 | 6.110 | 6.270 | 5.990 | 6.050 | 4,919,281 | -0.02(-0.33%) |
Dec 18, 2023 | 6.160 | 6.255 | 6.030 | 6.070 | 2,423,467 | -0.12(-1.94%) |
Dec 15, 2023 | 6.470 | 6.480 | 6.040 | 6.190 | 10,631,859 | -0.24(-3.73%) |
Dec 14, 2023 | 6.430 | 6.580 | 6.321 | 6.430 | 7,179,275 | +0.13(+2.06%) |
Dec 13, 2023 | 5.930 | 6.300 | 5.720 | 6.300 | 7,358,166 | +0.35(+5.88%) |
Dec 12, 2023 | 5.380 | 6.085 | 5.290 | 5.950 | 10,321,440 | +0.56(+10.39%) |
Dec 11, 2023 | 5.850 | 5.850 | 5.250 | 5.390 | 6,915,769 | -0.30(-5.27%) |
Dec 08, 2023 | 5.650 | 5.820 | 5.590 | 5.690 | 5,120,368 | +0.02(+0.35%) |
Dec 07, 2023 | 5.540 | 6.000 | 5.415 | 5.670 | 9,863,929 | +0.16(+2.90%) |
Dec 06, 2023 | 5.500 | 5.710 | 4.980 | 5.510 | 16,187,428 | -0.62(-10.11%) |
Dec 05, 2023 | 6.120 | 6.380 | 6.042 | 6.130 | 3,230,470 | -0.06(-0.97%) |
Dec 04, 2023 | 6.200 | 6.350 | 6.030 | 6.190 | 2,562,259 | +0.04(+0.65%) |
Dec 01, 2023 | 5.930 | 6.170 | 5.725 | 6.150 | 4,408,161 | +0.27(+4.59%) |
Nov 30, 2023 | 5.520 | 5.915 | 5.500 | 5.880 | 3,246,741 | +0.45(+8.29%) |
Nov 29, 2023 | 5.490 | 5.650 | 5.370 | 5.430 | 2,494,905 | +0.04(+0.74%) |
Nov 28, 2023 | 5.290 | 5.390 | 5.140 | 5.390 | 2,161,852 | +0.07(+1.32%) |
Nov 27, 2023 | 5.480 | 5.500 | 5.255 | 5.320 | 2,420,337 | -0.20(-3.62%) |
Nov 24, 2023 | 5.360 | 5.635 | 5.330 | 5.520 | 1,241,089 | +0.15(+2.79%) |
Nov 22, 2023 | 5.140 | 5.380 | 5.095 | 5.370 | 2,071,198 | +0.27(+5.29%) |
Nov 21, 2023 | 5.320 | 5.365 | 5.080 | 5.100 | 2,104,212 | -0.30(-5.56%) |
Nov 20, 2023 | 5.400 | 5.520 | 5.180 | 5.400 | 2,259,112 | +0.05(+0.93%) |
Nov 17, 2023 | 5.180 | 5.390 | 5.070 | 5.350 | 2,730,294 | +0.21(+4.09%) |
Nov 16, 2023 | 5.200 | 5.240 | 4.890 | 5.140 | 3,571,422 | -0.07(-1.34%) |
Nov 15, 2023 | 5.260 | 5.525 | 5.210 | 5.210 | 2,595,239 | -0.11(-2.07%) |
Nov 14, 2023 | 5.350 | 5.440 | 5.150 | 5.320 | 4,069,395 | +0.17(+3.30%) |
Nov 13, 2023 | 4.970 | 5.160 | 4.880 | 5.150 | 2,086,697 | +0.17(+3.41%) |
Nov 10, 2023 | 5.050 | 5.090 | 4.825 | 4.980 | 4,060,978 | -0.03(-0.60%) |
Nov 09, 2023 | 5.500 | 5.500 | 4.985 | 5.010 | 3,235,456 | -0.46(-8.41%) |
Nov 08, 2023 | 6.050 | 6.050 | 5.420 | 5.470 | 2,943,814 | -0.60(-9.88%) |
Nov 07, 2023 | 5.860 | 6.210 | 5.860 | 6.070 | 2,328,382 | +0.14(+2.36%) |
Nov 06, 2023 | 6.188 | 6.270 | 5.920 | 5.930 | 3,315,860 | -0.11(-1.82%) |
Nov 03, 2023 | 5.810 | 6.585 | 5.770 | 6.040 | 5,848,956 | +0.40(+7.09%) |
Nov 02, 2023 | 5.930 | 5.930 | 5.210 | 5.640 | 4,642,746 | -0.09(-1.57%) |