Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.740 | 5.910 | 5.730 | 5.910 | 23,540 | +0.17(+2.96%) |
Jan 30, 2024 | 5.700 | 5.820 | 5.700 | 5.740 | 5,557 | +0.00(+0.00%) |
Jan 29, 2024 | 5.750 | 5.840 | 5.730 | 5.740 | 41,006 | -0.01(-0.17%) |
Jan 26, 2024 | 5.710 | 5.830 | 5.660 | 5.750 | 46,500 | +0.04(+0.70%) |
Jan 25, 2024 | 5.550 | 5.750 | 5.540 | 5.710 | 10,451 | +0.11(+1.96%) |
Jan 24, 2024 | 5.680 | 5.680 | 5.550 | 5.600 | 12,802 | -0.10(-1.75%) |
Jan 23, 2024 | 5.730 | 5.750 | 5.670 | 5.700 | 23,014 | -0.03(-0.52%) |
Jan 22, 2024 | 5.640 | 5.750 | 5.640 | 5.730 | 11,496 | +0.08(+1.42%) |
Jan 19, 2024 | 5.600 | 5.650 | 5.560 | 5.650 | 17,339 | +0.01(+0.18%) |
Jan 18, 2024 | 5.720 | 5.750 | 5.600 | 5.640 | 26,919 | -0.11(-1.91%) |
Jan 17, 2024 | 5.750 | 5.750 | 5.640 | 5.750 | 10,568 | +0.02(+0.35%) |
Jan 16, 2024 | 5.810 | 5.810 | 5.680 | 5.730 | 26,171 | -0.05(-0.87%) |
Jan 15, 2024 | 5.820 | 5.820 | 5.780 | 5.780 | 1,033 | -0.02(-0.34%) |
Jan 12, 2024 | 5.870 | 5.870 | 5.700 | 5.800 | 4,309 | +0.02(+0.35%) |
Jan 11, 2024 | 5.920 | 5.920 | 5.770 | 5.780 | 31,463 | -0.16(-2.69%) |
Jan 10, 2024 | 5.930 | 6.020 | 5.930 | 5.940 | 12,605 | -0.04(-0.67%) |
Jan 09, 2024 | 5.970 | 6.000 | 5.790 | 5.980 | 20,533 | +0.03(+0.50%) |
Jan 08, 2024 | 6.150 | 6.150 | 5.950 | 5.950 | 25,491 | -0.26(-4.19%) |
Jan 05, 2024 | 6.260 | 6.290 | 6.120 | 6.210 | 4,545 | -0.06(-0.96%) |
Jan 04, 2024 | 6.210 | 6.290 | 6.140 | 6.270 | 11,467 | +0.13(+2.12%) |
Jan 03, 2024 | 5.890 | 6.140 | 5.840 | 6.140 | 13,051 | +0.24(+4.07%) |
Jan 02, 2024 | 5.520 | 5.900 | 5.520 | 5.900 | 45,278 | +0.36(+6.50%) |
Dec 29, 2023 | 5.540 | 0 | +0.09(+1.65%) | |||
Dec 28, 2023 | 5.580 | 5.590 | 5.400 | 5.450 | 45,257 | -0.13(-2.33%) |
Dec 27, 2023 | 5.640 | 5.680 | 5.580 | 5.580 | 32,121 | -0.07(-1.24%) |
Dec 22, 2023 | 5.650 | 0 | -0.05(-0.88%) | |||
Dec 21, 2023 | 5.790 | 5.790 | 5.660 | 5.700 | 12,004 | +0.00(+0.00%) |
Dec 20, 2023 | 5.890 | 5.900 | 5.700 | 5.700 | 36,297 | -0.20(-3.39%) |
Dec 19, 2023 | 6.190 | 6.190 | 5.830 | 5.900 | 42,716 | -0.29(-4.68%) |
Dec 18, 2023 | 6.310 | 6.310 | 6.050 | 6.190 | 43,632 | -0.10(-1.59%) |
Dec 15, 2023 | 6.410 | 6.500 | 6.270 | 6.290 | 19,594 | -0.19(-2.93%) |
Dec 14, 2023 | 6.510 | 6.510 | 6.330 | 6.480 | 25,932 | -0.07(-1.07%) |
Dec 13, 2023 | 6.530 | 6.590 | 6.510 | 6.550 | 16,681 | +0.06(+0.92%) |
Dec 12, 2023 | 6.480 | 6.510 | 6.480 | 6.490 | 18,087 | +0.05(+0.78%) |
Dec 11, 2023 | 6.450 | 6.530 | 6.380 | 6.440 | 12,651 | +0.01(+0.16%) |
Dec 08, 2023 | 6.460 | 6.480 | 6.380 | 6.430 | 7,470 | -0.03(-0.46%) |
Dec 07, 2023 | 6.390 | 6.470 | 6.320 | 6.460 | 10,058 | +0.08(+1.25%) |
Dec 06, 2023 | 6.450 | 6.450 | 6.320 | 6.380 | 11,836 | -0.10(-1.54%) |
Dec 05, 2023 | 6.400 | 6.550 | 6.350 | 6.480 | 47,866 | +0.24(+3.85%) |
Dec 04, 2023 | 6.220 | 6.380 | 6.220 | 6.240 | 12,926 | -0.09(-1.42%) |
Dec 01, 2023 | 6.290 | 6.420 | 6.290 | 6.330 | 16,016 | +0.02(+0.32%) |
Nov 30, 2023 | 6.210 | 6.330 | 6.160 | 6.310 | 18,476 | +0.11(+1.77%) |
Nov 29, 2023 | 6.200 | 6.290 | 6.050 | 6.200 | 15,965 | +0.00(+0.00%) |
Nov 28, 2023 | 6.290 | 6.290 | 6.190 | 6.200 | 18,638 | -0.06(-0.96%) |
Nov 27, 2023 | 6.210 | 6.350 | 6.210 | 6.260 | 55,362 | +0.04(+0.64%) |
Nov 24, 2023 | 6.110 | 6.350 | 6.070 | 6.220 | 40,574 | +0.14(+2.30%) |
Nov 23, 2023 | 6.090 | 6.200 | 5.980 | 6.080 | 37,966 | -0.07(-1.14%) |
Nov 22, 2023 | 5.940 | 6.220 | 5.840 | 6.150 | 66,071 | +0.24(+4.06%) |
Nov 21, 2023 | 5.810 | 5.910 | 5.700 | 5.910 | 21,278 | +0.08(+1.37%) |
Nov 20, 2023 | 5.490 | 5.880 | 5.490 | 5.830 | 32,936 | +0.36(+6.58%) |
Nov 17, 2023 | 5.370 | 5.510 | 5.320 | 5.470 | 24,754 | +0.07(+1.30%) |
Nov 16, 2023 | 5.450 | 5.550 | 5.360 | 5.400 | 89,582 | -0.02(-0.37%) |
Nov 15, 2023 | 5.450 | 5.450 | 5.310 | 5.420 | 24,505 | -0.01(-0.18%) |
Nov 14, 2023 | 5.450 | 5.450 | 5.390 | 5.430 | 77,090 | +0.01(+0.18%) |
Nov 13, 2023 | 5.140 | 5.420 | 5.030 | 5.420 | 91,946 | +0.27(+5.24%) |
Nov 10, 2023 | 5.000 | 5.240 | 4.820 | 5.150 | 233,192 | +0.64(+14.19%) |
Nov 09, 2023 | 4.440 | 4.510 | 4.400 | 4.510 | 8,955 | +0.15(+3.44%) |
Nov 08, 2023 | 4.410 | 4.410 | 4.350 | 4.360 | 2,070 | -0.05(-1.13%) |
Nov 07, 2023 | 4.410 | 4.430 | 4.350 | 4.410 | 1,579 | +0.04(+0.92%) |
Nov 06, 2023 | 4.370 | 4.420 | 4.300 | 4.370 | 18,904 | -0.07(-1.58%) |
Nov 03, 2023 | 4.400 | 4.480 | 4.400 | 4.440 | 20,582 | +0.07(+1.60%) |
Nov 02, 2023 | 4.350 | 4.390 | 4.350 | 4.370 | 4,520 | -0.02(-0.46%) |