Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.440 | 5.440 | 5.250 | 5.250 | 353 | -0.09(-1.69%) |
Jan 30, 2024 | 5.350 | 5.350 | 5.230 | 5.340 | 4,137 | -0.09(-1.66%) |
Jan 29, 2024 | 5.200 | 5.430 | 5.200 | 5.430 | 1,541 | +0.23(+4.42%) |
Jan 25, 2024 | 5.200 | 218 | +0.02(+0.39%) | |||
Jan 24, 2024 | 5.050 | 5.190 | 5.030 | 5.180 | 2,474 | +0.10(+1.97%) |
Jan 23, 2024 | 5.040 | 5.180 | 5.040 | 5.080 | 2,993 | -0.04(-0.78%) |
Jan 22, 2024 | 5.250 | 5.285 | 5.120 | 5.120 | 10,667 | -0.13(-2.48%) |
Jan 19, 2024 | 5.470 | 5.470 | 5.150 | 5.250 | 6,200 | -0.15(-2.78%) |
Jan 18, 2024 | 5.428 | 5.428 | 5.281 | 5.400 | 11,729 | -0.07(-1.28%) |
Jan 17, 2024 | 6.000 | 6.000 | 5.450 | 5.470 | 38,062 | -0.67(-10.91%) |
Jan 16, 2024 | 6.350 | 6.262 | 6.110 | 6.140 | 7,692 | +0.15(+2.50%) |
Jan 12, 2024 | 5.950 | 6.120 | 5.750 | 5.990 | 13,177 | +0.09(+1.53%) |
Jan 11, 2024 | 5.900 | 5.920 | 5.900 | 5.900 | 2,413 | +0.18(+3.15%) |
Jan 10, 2024 | 5.850 | 5.850 | 5.720 | 5.720 | 420 | -0.13(-2.22%) |
Jan 09, 2024 | 5.760 | 5.850 | 5.760 | 5.850 | 4,935 | +0.02(+0.34%) |
Jan 08, 2024 | 5.560 | 5.830 | 5.450 | 5.830 | 10,040 | +0.00(+0.05%) |
Jan 05, 2024 | 5.913 | 5.913 | 5.390 | 5.827 | 5,050 | +0.31(+5.56%) |
Jan 04, 2024 | 5.520 | 5.685 | 5.450 | 5.520 | 2,490 | +0.08(+1.38%) |
Jan 03, 2024 | 5.445 | 5.445 | 5.445 | 5.445 | 418 | -0.00(-0.09%) |
Jan 02, 2024 | 5.450 | 5.450 | 5.420 | 5.450 | 2,855 | +0.02(+0.37%) |
Dec 29, 2023 | 5.350 | 5.500 | 5.340 | 5.430 | 520 | -0.10(-1.81%) |
Dec 28, 2023 | 5.490 | 5.530 | 5.270 | 5.530 | 12,758 | +0.08(+1.47%) |
Dec 27, 2023 | 5.740 | 5.750 | 5.450 | 5.450 | 1,729 | -0.15(-2.68%) |
Dec 26, 2023 | 5.580 | 5.650 | 5.510 | 5.600 | 4,362 | +0.33(+6.25%) |
Dec 22, 2023 | 5.450 | 5.740 | 5.270 | 5.270 | 6,331 | -0.23(-4.17%) |
Dec 21, 2023 | 5.490 | 5.510 | 5.490 | 5.500 | 5,836 | +0.11(+2.04%) |
Dec 20, 2023 | 5.260 | 5.390 | 5.230 | 5.390 | 4,935 | +0.15(+2.86%) |
Dec 19, 2023 | 5.150 | 5.270 | 5.150 | 5.240 | 5,663 | +0.05(+0.96%) |
Dec 18, 2023 | 5.250 | 5.390 | 5.180 | 5.190 | 6,092 | -0.27(-4.95%) |
Dec 15, 2023 | 5.240 | 5.500 | 5.150 | 5.460 | 50,449 | +0.22(+4.20%) |
Dec 14, 2023 | 5.164 | 5.240 | 5.164 | 5.240 | 649 | +0.09(+1.75%) |
Dec 13, 2023 | 5.160 | 5.160 | 5.150 | 5.150 | 2,836 | -0.01(-0.19%) |
Dec 12, 2023 | 5.325 | 5.325 | 5.160 | 5.160 | 1,146 | -0.09(-1.71%) |
Dec 11, 2023 | 5.240 | 5.460 | 5.240 | 5.250 | 5,669 | +0.01(+0.19%) |
Dec 08, 2023 | 5.250 | 5.250 | 5.240 | 5.240 | 4,413 | +0.04(+0.87%) |
Dec 07, 2023 | 5.142 | 5.195 | 5.142 | 5.195 | 2,496 | +0.19(+3.90%) |
Dec 06, 2023 | 5.030 | 5.090 | 5.000 | 5.000 | 4,386 | -0.09(-1.77%) |
Dec 05, 2023 | 4.920 | 5.090 | 4.920 | 5.090 | 10,358 | +0.20(+4.09%) |
Dec 04, 2023 | 5.000 | 5.000 | 4.885 | 4.890 | 5,696 | -0.06(-1.21%) |
Dec 01, 2023 | 4.940 | 5.000 | 4.900 | 4.950 | 7,869 | +0.09(+1.85%) |
Nov 30, 2023 | 4.900 | 4.900 | 4.850 | 4.860 | 11,937 | +0.00(+0.00%) |
Nov 29, 2023 | 4.940 | 4.950 | 4.860 | 4.860 | 22,007 | +0.26(+5.65%) |
Nov 28, 2023 | 4.660 | 4.750 | 4.600 | 4.600 | 24,224 | -0.04(-0.86%) |
Nov 27, 2023 | 4.710 | 4.730 | 4.640 | 4.640 | 1,919 | -0.09(-1.90%) |
Nov 24, 2023 | 4.730 | 4.750 | 4.730 | 4.730 | 1,582 | -0.05(-1.05%) |
Nov 22, 2023 | 4.770 | 4.800 | 4.630 | 4.780 | 9,747 | -0.13(-2.65%) |
Nov 21, 2023 | 4.900 | 4.910 | 4.900 | 4.910 | 620 | +0.02(+0.34%) |
Nov 20, 2023 | 4.763 | 4.990 | 4.763 | 4.894 | 11,081 | +0.12(+2.59%) |
Nov 17, 2023 | 4.750 | 4.770 | 4.750 | 4.770 | 1,229 | +0.07(+1.49%) |
Nov 16, 2023 | 4.650 | 4.745 | 4.650 | 4.700 | 2,363 | +0.05(+1.08%) |
Nov 15, 2023 | 4.680 | 4.680 | 4.650 | 4.650 | 949 | -0.06(-1.27%) |
Nov 14, 2023 | 4.800 | 4.800 | 4.710 | 4.710 | 602 | +0.01(+0.21%) |
Nov 13, 2023 | 4.660 | 4.700 | 4.650 | 4.700 | 8,255 | -0.02(-0.42%) |
Nov 10, 2023 | 4.700 | 4.720 | 4.690 | 4.720 | 3,604 | +0.12(+2.61%) |
Nov 09, 2023 | 4.610 | 4.630 | 4.570 | 4.600 | 4,654 | -0.03(-0.65%) |
Nov 08, 2023 | 4.596 | 4.640 | 4.596 | 4.630 | 8,263 | +0.07(+1.54%) |
Nov 07, 2023 | 4.600 | 4.600 | 4.560 | 4.560 | 2,286 | -0.01(-0.22%) |
Nov 06, 2023 | 4.610 | 4.620 | 4.570 | 4.570 | 3,624 | -0.01(-0.22%) |
Nov 03, 2023 | 4.600 | 4.625 | 4.580 | 4.580 | 7,349 | +0.00(+0.00%) |
Nov 02, 2023 | 4.670 | 4.680 | 4.580 | 4.580 | 887 | +0.00(+0.00%) |