Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.050 | 6.100 | 5.890 | 6.000 | 7,372 | -0.03(-0.55%) |
Jan 30, 2024 | 5.850 | 6.600 | 5.650 | 6.033 | 10,817 | +0.11(+1.82%) |
Jan 29, 2024 | 5.937 | 5.937 | 5.925 | 5.925 | 822 | -0.09(-1.58%) |
Jan 25, 2024 | 6.020 | 172 | -0.20(-3.22%) | |||
Jan 24, 2024 | 6.220 | 6.220 | 6.220 | 6.220 | 366 | +0.37(+6.32%) |
Jan 23, 2024 | 5.870 | 5.870 | 5.820 | 5.850 | 3,331 | +0.05(+0.86%) |
Jan 22, 2024 | 5.880 | 5.880 | 5.790 | 5.800 | 8,675 | -0.06(-1.02%) |
Jan 19, 2024 | 5.780 | 6.015 | 5.750 | 5.860 | 1,377 | +0.06(+1.03%) |
Jan 18, 2024 | 5.940 | 5.940 | 5.652 | 5.800 | 6,775 | +0.10(+1.75%) |
Jan 17, 2024 | 5.810 | 6.000 | 5.700 | 5.700 | 2,040 | +0.07(+1.24%) |
Jan 16, 2024 | 5.700 | 5.978 | 5.610 | 5.630 | 6,754 | -0.36(-6.01%) |
Jan 12, 2024 | 5.850 | 6.220 | 5.805 | 5.990 | 2,231 | +0.09(+1.53%) |
Jan 11, 2024 | 6.090 | 6.090 | 5.750 | 5.900 | 3,121 | -0.20(-3.28%) |
Jan 10, 2024 | 6.185 | 6.315 | 6.100 | 6.100 | 2,736 | -0.10(-1.61%) |
Jan 09, 2024 | 6.200 | 6.200 | 6.200 | 6.200 | 3,488 | +0.00(+0.00%) |
Jan 08, 2024 | 6.250 | 6.590 | 6.200 | 6.200 | 7,018 | -0.46(-6.91%) |
Jan 05, 2024 | 6.660 | 6.660 | 6.660 | 6.660 | 891 | -0.01(-0.15%) |
Jan 04, 2024 | 6.530 | 6.820 | 6.500 | 6.670 | 2,599 | -0.04(-0.60%) |
Jan 03, 2024 | 6.610 | 6.850 | 6.580 | 6.710 | 3,678 | +0.20(+3.02%) |
Jan 02, 2024 | 6.510 | 6.801 | 6.510 | 6.513 | 3,633 | -0.08(-1.17%) |
Dec 29, 2023 | 6.600 | 6.804 | 6.590 | 6.590 | 5,774 | +0.00(+0.00%) |
Dec 28, 2023 | 6.670 | 6.932 | 6.565 | 6.590 | 5,506 | +0.06(+0.92%) |
Dec 27, 2023 | 6.390 | 6.980 | 6.285 | 6.530 | 14,991 | +0.14(+2.19%) |
Dec 26, 2023 | 5.910 | 6.480 | 5.910 | 6.390 | 11,854 | +0.39(+6.50%) |
Dec 22, 2023 | 6.000 | 6.130 | 6.000 | 6.000 | 5,526 | +0.01(+0.17%) |
Dec 21, 2023 | 5.950 | 6.100 | 5.767 | 5.990 | 6,160 | +0.11(+1.87%) |
Dec 20, 2023 | 5.530 | 6.125 | 5.530 | 5.880 | 12,638 | +0.31(+5.57%) |
Dec 19, 2023 | 5.560 | 5.990 | 5.500 | 5.570 | 81,439 | +0.71(+14.62%) |
Dec 18, 2023 | 5.090 | 5.090 | 4.755 | 4.859 | 15,787 | -0.23(-4.53%) |
Dec 15, 2023 | 4.840 | 5.310 | 4.805 | 5.090 | 16,645 | +0.21(+4.26%) |
Dec 14, 2023 | 4.520 | 5.210 | 4.440 | 4.882 | 46,569 | -1.00(-16.97%) |
Dec 13, 2023 | 5.900 | 5.900 | 5.235 | 5.880 | 34,677 | +0.38(+6.91%) |
Dec 12, 2023 | 5.446 | 5.830 | 5.292 | 5.500 | 18,645 | +0.26(+4.96%) |
Dec 11, 2023 | 5.300 | 5.480 | 5.220 | 5.240 | 6,461 | -0.24(-4.38%) |
Dec 08, 2023 | 5.350 | 5.490 | 5.220 | 5.480 | 5,669 | +0.13(+2.43%) |
Dec 07, 2023 | 5.420 | 5.420 | 5.220 | 5.350 | 8,814 | -0.05(-0.99%) |
Dec 06, 2023 | 5.289 | 5.404 | 5.103 | 5.404 | 9,962 | -0.03(-0.48%) |
Dec 05, 2023 | 5.300 | 5.430 | 5.200 | 5.430 | 5,649 | +0.20(+3.82%) |
Dec 04, 2023 | 5.390 | 5.563 | 5.106 | 5.230 | 4,501 | +0.02(+0.38%) |
Dec 01, 2023 | 5.250 | 5.450 | 5.100 | 5.210 | 9,223 | +0.03(+0.57%) |
Nov 30, 2023 | 5.000 | 5.305 | 4.940 | 5.180 | 10,485 | +0.26(+5.29%) |
Nov 29, 2023 | 5.030 | 5.030 | 4.830 | 4.920 | 3,770 | +0.16(+3.45%) |
Nov 28, 2023 | 4.860 | 4.860 | 4.756 | 4.756 | 1,021 | -0.16(-3.33%) |
Nov 27, 2023 | 4.800 | 4.980 | 4.800 | 4.920 | 4,592 | +0.28(+6.03%) |
Nov 24, 2023 | 4.910 | 4.910 | 4.640 | 4.640 | 582 | -0.27(-5.50%) |
Nov 22, 2023 | 4.990 | 5.047 | 4.810 | 4.910 | 4,561 | -0.19(-3.73%) |
Nov 21, 2023 | 4.950 | 5.100 | 4.800 | 5.100 | 8,980 | +0.22(+4.51%) |
Nov 20, 2023 | 4.900 | 5.200 | 4.768 | 4.880 | 21,889 | -0.10(-2.09%) |
Nov 17, 2023 | 5.060 | 5.100 | 4.816 | 4.984 | 17,125 | +0.02(+0.43%) |
Nov 16, 2023 | 4.830 | 5.200 | 4.830 | 4.963 | 11,223 | +0.03(+0.67%) |
Nov 15, 2023 | 4.740 | 5.220 | 4.730 | 4.930 | 29,969 | +0.07(+1.54%) |
Nov 14, 2023 | 5.100 | 5.100 | 4.615 | 4.855 | 8,468 | +0.07(+1.36%) |
Nov 13, 2023 | 4.620 | 5.100 | 4.500 | 4.790 | 23,160 | +0.14(+3.01%) |
Nov 10, 2023 | 4.560 | 4.980 | 4.400 | 4.650 | 15,670 | +0.07(+1.53%) |
Nov 09, 2023 | 4.840 | 4.850 | 4.390 | 4.580 | 19,372 | -0.12(-2.55%) |
Nov 08, 2023 | 4.580 | 5.345 | 4.500 | 4.700 | 39,428 | +0.03(+0.64%) |
Nov 07, 2023 | 4.600 | 5.040 | 4.360 | 4.670 | 33,126 | -0.01(-0.21%) |
Nov 06, 2023 | 4.490 | 4.835 | 4.490 | 4.680 | 6,595 | +0.12(+2.63%) |
Nov 03, 2023 | 4.720 | 4.750 | 4.497 | 4.560 | 6,195 | -0.19(-4.00%) |
Nov 02, 2023 | 4.730 | 4.750 | 4.730 | 4.750 | 1,169 | +0.00(+0.00%) |