Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.900 | 5.900 | 5.660 | 5.660 | 37,420 | -0.24(-4.07%) |
Jan 30, 2024 | 5.900 | 5.900 | 5.750 | 5.900 | 66,384 | -0.02(-0.34%) |
Jan 29, 2024 | 5.780 | 5.930 | 5.660 | 5.920 | 185,328 | +0.23(+4.04%) |
Jan 26, 2024 | 5.800 | 5.810 | 5.450 | 5.690 | 117,621 | -0.11(-1.90%) |
Jan 25, 2024 | 5.450 | 5.820 | 5.415 | 5.800 | 137,869 | +0.35(+6.42%) |
Jan 24, 2024 | 5.450 | 5.490 | 5.160 | 5.450 | 44,484 | +0.07(+1.30%) |
Jan 23, 2024 | 5.510 | 5.555 | 5.330 | 5.380 | 65,670 | -0.12(-2.18%) |
Jan 22, 2024 | 5.170 | 5.660 | 5.135 | 5.500 | 225,421 | +0.31(+5.97%) |
Jan 19, 2024 | 5.100 | 5.260 | 4.870 | 5.190 | 141,322 | +0.06(+1.17%) |
Jan 18, 2024 | 5.480 | 5.570 | 5.100 | 5.130 | 101,016 | -0.35(-6.39%) |
Jan 17, 2024 | 4.870 | 5.600 | 4.830 | 5.480 | 179,476 | +0.46(+9.16%) |
Jan 16, 2024 | 5.000 | 5.090 | 4.850 | 5.020 | 101,722 | +0.07(+1.41%) |
Jan 12, 2024 | 4.690 | 4.990 | 4.580 | 4.950 | 65,599 | +0.26(+5.54%) |
Jan 11, 2024 | 4.670 | 4.780 | 4.505 | 4.690 | 79,682 | -0.01(-0.21%) |
Jan 10, 2024 | 4.600 | 4.720 | 4.480 | 4.700 | 73,325 | +0.05(+1.08%) |
Jan 09, 2024 | 4.550 | 4.710 | 4.450 | 4.650 | 67,210 | +0.00(+0.00%) |
Jan 08, 2024 | 4.620 | 4.865 | 4.410 | 4.650 | 63,783 | -0.01(-0.21%) |
Jan 05, 2024 | 4.770 | 4.780 | 4.635 | 4.660 | 127,824 | -0.04(-0.85%) |
Jan 04, 2024 | 4.750 | 4.932 | 4.640 | 4.700 | 89,460 | -0.10(-2.08%) |
Jan 03, 2024 | 4.830 | 4.830 | 4.630 | 4.800 | 56,581 | -0.03(-0.62%) |
Jan 02, 2024 | 4.850 | 4.940 | 4.700 | 4.830 | 58,166 | -0.11(-2.23%) |
Dec 29, 2023 | 4.850 | 5.000 | 4.850 | 4.940 | 75,792 | -0.02(-0.40%) |
Dec 28, 2023 | 5.000 | 5.000 | 4.820 | 4.960 | 62,047 | -0.04(-0.80%) |
Dec 27, 2023 | 4.830 | 5.040 | 4.780 | 5.000 | 44,831 | +0.14(+2.88%) |
Dec 26, 2023 | 4.990 | 4.990 | 4.780 | 4.860 | 42,270 | -0.05(-1.02%) |
Dec 22, 2023 | 4.900 | 5.000 | 4.770 | 4.910 | 46,811 | +0.01(+0.20%) |
Dec 21, 2023 | 4.890 | 4.940 | 4.820 | 4.900 | 31,824 | +0.10(+2.08%) |
Dec 20, 2023 | 4.640 | 4.910 | 4.630 | 4.800 | 89,290 | +0.13(+2.78%) |
Dec 19, 2023 | 4.400 | 4.690 | 4.400 | 4.670 | 83,867 | +0.21(+4.71%) |
Dec 18, 2023 | 4.090 | 4.480 | 4.090 | 4.460 | 244,348 | +0.36(+8.78%) |
Dec 15, 2023 | 4.670 | 4.790 | 4.090 | 4.100 | 359,508 | -0.50(-10.87%) |
Dec 14, 2023 | 4.580 | 4.750 | 4.290 | 4.600 | 132,458 | +0.12(+2.68%) |
Dec 13, 2023 | 4.440 | 4.500 | 4.200 | 4.480 | 134,023 | +0.07(+1.59%) |
Dec 12, 2023 | 4.480 | 4.490 | 4.360 | 4.410 | 48,303 | -0.04(-0.90%) |
Dec 11, 2023 | 4.420 | 4.470 | 4.213 | 4.450 | 86,419 | -0.02(-0.45%) |
Dec 08, 2023 | 4.430 | 4.670 | 4.305 | 4.470 | 85,225 | +0.10(+2.29%) |
Dec 07, 2023 | 4.370 | 4.540 | 4.250 | 4.370 | 133,577 | +0.02(+0.46%) |
Dec 06, 2023 | 4.410 | 4.530 | 4.280 | 4.350 | 161,567 | -0.10(-2.25%) |
Dec 05, 2023 | 4.630 | 4.652 | 4.420 | 4.450 | 71,688 | -0.23(-4.91%) |
Dec 04, 2023 | 4.760 | 4.850 | 4.610 | 4.680 | 81,351 | -0.17(-3.51%) |
Dec 01, 2023 | 4.800 | 4.930 | 4.720 | 4.850 | 101,801 | +0.05(+1.04%) |
Nov 30, 2023 | 4.850 | 4.870 | 4.670 | 4.800 | 74,000 | -0.06(-1.23%) |
Nov 29, 2023 | 4.700 | 4.950 | 4.700 | 4.860 | 75,751 | +0.17(+3.62%) |
Nov 28, 2023 | 4.820 | 4.844 | 4.680 | 4.690 | 54,912 | -0.18(-3.70%) |
Nov 27, 2023 | 4.830 | 4.950 | 4.720 | 4.870 | 139,466 | +0.02(+0.41%) |
Nov 24, 2023 | 4.810 | 5.040 | 4.810 | 4.850 | 40,935 | -0.05(-1.02%) |
Nov 22, 2023 | 4.770 | 5.010 | 4.770 | 4.900 | 45,536 | +0.08(+1.66%) |
Nov 21, 2023 | 4.850 | 4.890 | 4.620 | 4.820 | 116,930 | -0.05(-1.03%) |
Nov 20, 2023 | 4.960 | 4.980 | 4.830 | 4.870 | 74,526 | -0.03(-0.61%) |
Nov 17, 2023 | 4.830 | 4.920 | 4.590 | 4.900 | 81,207 | +0.08(+1.66%) |
Nov 16, 2023 | 4.930 | 5.060 | 4.820 | 4.820 | 117,000 | -0.13(-2.63%) |
Nov 15, 2023 | 4.920 | 5.160 | 4.920 | 4.950 | 196,724 | +0.02(+0.41%) |
Nov 14, 2023 | 4.990 | 5.190 | 4.880 | 4.930 | 123,800 | +0.01(+0.20%) |
Nov 13, 2023 | 4.890 | 4.970 | 4.708 | 4.920 | 141,996 | -0.01(-0.20%) |
Nov 10, 2023 | 4.690 | 5.040 | 4.680 | 4.930 | 139,094 | +0.26(+5.57%) |
Nov 09, 2023 | 4.490 | 4.670 | 4.470 | 4.670 | 179,470 | +0.14(+3.09%) |
Nov 08, 2023 | 4.200 | 4.530 | 4.140 | 4.530 | 96,012 | +0.34(+8.11%) |
Nov 07, 2023 | 4.250 | 4.250 | 4.130 | 4.190 | 118,826 | -0.15(-3.46%) |
Nov 06, 2023 | 4.400 | 4.400 | 4.230 | 4.340 | 143,117 | -0.07(-1.59%) |
Nov 03, 2023 | 4.760 | 4.830 | 4.380 | 4.410 | 182,772 | -0.32(-6.77%) |
Nov 02, 2023 | 4.710 | 4.840 | 4.630 | 4.730 | 141,337 | +0.04(+0.85%) |