Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.466 | 5.574 | 5.407 | 5.417 | 11,739,876 | -0.01(-0.18%) |
Jan 30, 2024 | 5.515 | 5.540 | 5.388 | 5.427 | 11,115,148 | -0.04(-0.72%) |
Jan 29, 2024 | 5.496 | 5.506 | 5.388 | 5.466 | 10,168,202 | +0.02(+0.36%) |
Jan 26, 2024 | 5.476 | 5.496 | 5.427 | 5.447 | 6,814,305 | -0.02(-0.36%) |
Jan 25, 2024 | 5.427 | 5.515 | 5.373 | 5.466 | 11,638,629 | +0.14(+2.58%) |
Jan 24, 2024 | 5.584 | 5.633 | 5.279 | 5.329 | 17,929,704 | -0.14(-2.52%) |
Jan 23, 2024 | 5.397 | 5.476 | 5.304 | 5.466 | 13,343,524 | +0.12(+2.21%) |
Jan 22, 2024 | 5.260 | 5.378 | 5.211 | 5.348 | 9,948,177 | +0.04(+0.74%) |
Jan 19, 2024 | 5.378 | 5.388 | 5.289 | 5.309 | 13,582,589 | -0.04(-0.74%) |
Jan 18, 2024 | 5.388 | 5.388 | 5.309 | 5.348 | 9,860,060 | +0.01(+0.18%) |
Jan 17, 2024 | 5.427 | 5.496 | 5.309 | 5.338 | 15,682,380 | -0.20(-3.55%) |
Jan 16, 2024 | 5.683 | 5.702 | 5.530 | 5.535 | 13,308,143 | -0.26(-4.41%) |
Jan 12, 2024 | 5.702 | 5.860 | 5.702 | 5.791 | 12,513,211 | +0.26(+4.62%) |
Jan 11, 2024 | 5.525 | 5.584 | 5.456 | 5.535 | 12,105,387 | +0.00(+0.00%) |
Jan 10, 2024 | 5.506 | 5.555 | 5.460 | 5.535 | 9,013,479 | +0.03(+0.54%) |
Jan 09, 2024 | 5.565 | 5.599 | 5.456 | 5.506 | 10,943,059 | -0.09(-1.58%) |
Jan 08, 2024 | 5.535 | 5.643 | 5.506 | 5.594 | 9,513,228 | -0.02(-0.35%) |
Jan 05, 2024 | 5.663 | 5.820 | 5.599 | 5.614 | 11,402,183 | -0.05(-0.87%) |
Jan 04, 2024 | 5.614 | 5.732 | 5.565 | 5.663 | 11,803,191 | +0.04(+0.70%) |
Jan 03, 2024 | 5.663 | 5.702 | 5.574 | 5.624 | 17,344,366 | -0.20(-3.38%) |
Jan 02, 2024 | 5.938 | 6.007 | 5.801 | 5.820 | 14,370,773 | -0.13(-2.15%) |
Dec 29, 2023 | 5.928 | 5.978 | 5.864 | 5.948 | 10,044,589 | -0.03(-0.49%) |
Dec 28, 2023 | 6.105 | 6.154 | 5.978 | 5.978 | 10,498,294 | -0.14(-2.25%) |
Dec 27, 2023 | 6.095 | 6.213 | 6.074 | 6.115 | 9,568,260 | +0.04(+0.65%) |
Dec 26, 2023 | 6.095 | 6.125 | 6.022 | 6.076 | 5,920,751 | +0.02(+0.32%) |
Dec 22, 2023 | 6.125 | 6.233 | 6.056 | 6.056 | 12,971,391 | +0.05(+0.82%) |
Dec 21, 2023 | 6.007 | 6.056 | 5.968 | 6.007 | 12,629,261 | +0.10(+1.66%) |
Dec 20, 2023 | 6.056 | 6.105 | 5.899 | 5.909 | 14,049,017 | -0.17(-2.75%) |
Dec 19, 2023 | 5.938 | 6.145 | 5.919 | 6.076 | 14,750,291 | +0.14(+2.32%) |
Dec 18, 2023 | 5.928 | 6.007 | 5.850 | 5.938 | 12,808,572 | +0.01(+0.17%) |
Dec 15, 2023 | 5.978 | 6.056 | 5.919 | 5.928 | 24,957,878 | -0.09(-1.47%) |
Dec 14, 2023 | 5.987 | 6.145 | 5.987 | 6.017 | 22,203,624 | +0.13(+2.17%) |
Dec 13, 2023 | 5.515 | 5.899 | 5.491 | 5.889 | 19,378,648 | +0.37(+6.77%) |
Dec 12, 2023 | 5.633 | 5.633 | 5.486 | 5.515 | 12,288,699 | -0.11(-1.92%) |
Dec 11, 2023 | 5.565 | 5.643 | 5.501 | 5.624 | 14,118,022 | -0.03(-0.52%) |
Dec 08, 2023 | 5.594 | 5.712 | 5.565 | 5.653 | 14,685,150 | -0.08(-1.37%) |
Dec 07, 2023 | 5.791 | 5.825 | 5.702 | 5.732 | 11,965,023 | -0.06(-1.02%) |
Dec 06, 2023 | 5.761 | 5.869 | 5.732 | 5.791 | 20,101,454 | +0.10(+1.73%) |
Dec 05, 2023 | 5.692 | 5.751 | 5.643 | 5.692 | 14,532,694 | -0.09(-1.53%) |
Dec 04, 2023 | 5.712 | 5.810 | 5.653 | 5.781 | 24,296,434 | -0.06(-1.01%) |
Dec 01, 2023 | 5.791 | 5.874 | 5.751 | 5.840 | 13,534,690 | +0.05(+0.85%) |
Nov 30, 2023 | 5.692 | 5.801 | 5.668 | 5.791 | 13,683,152 | +0.06(+1.03%) |
Nov 29, 2023 | 5.751 | 5.771 | 5.673 | 5.732 | 13,569,107 | +0.01(+0.18%) |
Nov 28, 2023 | 5.643 | 5.731 | 5.575 | 5.721 | 18,583,318 | +0.17(+3.15%) |
Nov 27, 2023 | 5.498 | 5.580 | 5.449 | 5.546 | 15,160,781 | +0.13(+2.33%) |
Nov 24, 2023 | 5.420 | 5.488 | 5.410 | 5.420 | 6,396,790 | +0.03(+0.54%) |
Nov 22, 2023 | 5.303 | 5.391 | 5.284 | 5.391 | 10,456,990 | +0.12(+2.21%) |
Nov 21, 2023 | 5.274 | 5.420 | 5.265 | 5.274 | 11,670,146 | +0.11(+2.07%) |
Nov 20, 2023 | 5.099 | 5.177 | 5.032 | 5.167 | 9,525,640 | +0.00(+0.00%) |
Nov 17, 2023 | 5.333 | 5.342 | 5.167 | 5.167 | 9,246,606 | -0.11(-2.03%) |
Nov 16, 2023 | 5.216 | 5.401 | 5.177 | 5.274 | 14,774,034 | +0.11(+2.07%) |
Nov 15, 2023 | 5.148 | 5.187 | 5.085 | 5.167 | 10,671,370 | +0.02(+0.38%) |
Nov 14, 2023 | 5.177 | 5.206 | 5.114 | 5.148 | 14,127,245 | +0.15(+2.91%) |
Nov 13, 2023 | 5.012 | 5.119 | 4.983 | 5.002 | 13,688,798 | -0.03(-0.58%) |
Nov 10, 2023 | 5.187 | 5.235 | 4.993 | 5.032 | 13,383,743 | -0.21(-4.07%) |
Nov 09, 2023 | 5.080 | 5.428 | 4.973 | 5.245 | 18,859,718 | +0.17(+3.25%) |
Nov 08, 2023 | 5.148 | 5.216 | 5.061 | 5.080 | 11,909,110 | -0.13(-2.43%) |
Nov 07, 2023 | 5.197 | 5.235 | 5.080 | 5.206 | 14,499,896 | -0.12(-2.19%) |
Nov 06, 2023 | 5.342 | 5.391 | 5.303 | 5.323 | 10,824,392 | -0.07(-1.26%) |
Nov 03, 2023 | 5.245 | 5.439 | 5.197 | 5.391 | 17,630,812 | +0.24(+4.72%) |
Nov 02, 2023 | 5.158 | 5.201 | 5.070 | 5.148 | 13,032,258 | +0.03(+0.57%) |