Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.950 | 5.997 | 5.680 | 5.800 | 2,287,563 | -0.14(-2.36%) |
Jan 30, 2024 | 6.270 | 6.400 | 5.900 | 5.940 | 2,210,602 | -0.49(-7.62%) |
Jan 29, 2024 | 6.450 | 6.540 | 6.190 | 6.430 | 1,665,951 | -0.04(-0.62%) |
Jan 26, 2024 | 6.240 | 6.775 | 6.240 | 6.470 | 2,977,846 | +0.32(+5.20%) |
Jan 25, 2024 | 6.210 | 6.270 | 6.030 | 6.150 | 964,794 | +0.03(+0.49%) |
Jan 24, 2024 | 6.380 | 6.405 | 6.065 | 6.120 | 1,321,952 | -0.18(-2.86%) |
Jan 23, 2024 | 6.440 | 6.590 | 6.290 | 6.300 | 1,228,399 | -0.09(-1.41%) |
Jan 22, 2024 | 6.270 | 6.490 | 6.255 | 6.390 | 1,417,499 | +0.14(+2.24%) |
Jan 19, 2024 | 6.280 | 6.310 | 6.090 | 6.250 | 978,176 | -0.03(-0.48%) |
Jan 18, 2024 | 6.240 | 6.320 | 6.160 | 6.280 | 829,755 | +0.06(+0.96%) |
Jan 17, 2024 | 6.320 | 6.410 | 6.175 | 6.220 | 1,254,393 | -0.21(-3.27%) |
Jan 16, 2024 | 6.450 | 6.500 | 6.280 | 6.430 | 1,291,245 | -0.08(-1.23%) |
Jan 12, 2024 | 6.610 | 6.865 | 6.500 | 6.510 | 1,753,862 | -0.06(-0.91%) |
Jan 11, 2024 | 6.730 | 6.810 | 6.370 | 6.570 | 1,727,854 | -0.23(-3.38%) |
Jan 10, 2024 | 6.640 | 6.900 | 6.500 | 6.800 | 2,099,373 | +0.14(+2.10%) |
Jan 09, 2024 | 6.800 | 7.205 | 6.620 | 6.660 | 2,537,587 | -0.21(-3.06%) |
Jan 08, 2024 | 6.420 | 6.930 | 6.300 | 6.870 | 1,835,024 | +0.33(+5.05%) |
Jan 05, 2024 | 6.270 | 6.570 | 6.170 | 6.540 | 2,765,739 | +0.21(+3.32%) |
Jan 04, 2024 | 6.280 | 6.390 | 6.160 | 6.330 | 2,660,234 | -0.01(-0.16%) |
Jan 03, 2024 | 6.680 | 6.680 | 6.320 | 6.340 | 1,871,399 | -0.40(-5.93%) |
Jan 02, 2024 | 6.540 | 7.100 | 6.480 | 6.740 | 2,377,510 | +0.19(+2.90%) |
Dec 29, 2023 | 6.700 | 6.725 | 6.510 | 6.550 | 1,522,715 | -0.17(-2.53%) |
Dec 28, 2023 | 6.630 | 6.805 | 6.605 | 6.720 | 2,016,203 | +0.06(+0.90%) |
Dec 27, 2023 | 6.700 | 6.830 | 6.570 | 6.660 | 1,290,775 | +0.02(+0.30%) |
Dec 26, 2023 | 6.610 | 6.690 | 6.495 | 6.640 | 885,000 | +0.03(+0.45%) |
Dec 22, 2023 | 6.720 | 6.780 | 6.550 | 6.610 | 1,138,598 | -0.07(-1.05%) |
Dec 21, 2023 | 6.440 | 6.905 | 6.440 | 6.680 | 2,113,121 | +0.31(+4.87%) |
Dec 20, 2023 | 6.580 | 6.655 | 6.370 | 6.370 | 2,044,866 | -0.21(-3.19%) |
Dec 19, 2023 | 6.280 | 6.650 | 6.280 | 6.580 | 2,047,181 | +0.35(+5.62%) |
Dec 18, 2023 | 6.190 | 6.290 | 6.070 | 6.230 | 1,590,657 | +0.00(+0.00%) |
Dec 15, 2023 | 6.260 | 6.435 | 6.210 | 6.230 | 3,138,583 | -0.01(-0.16%) |
Dec 14, 2023 | 6.030 | 6.580 | 6.030 | 6.240 | 2,946,065 | +0.31(+5.23%) |
Dec 13, 2023 | 5.580 | 5.960 | 5.380 | 5.930 | 2,486,916 | +0.34(+6.08%) |
Dec 12, 2023 | 5.410 | 5.740 | 5.270 | 5.590 | 3,372,223 | +0.44(+8.54%) |
Dec 11, 2023 | 5.090 | 5.260 | 5.030 | 5.150 | 1,552,845 | +0.03(+0.59%) |
Dec 08, 2023 | 5.190 | 5.190 | 5.015 | 5.120 | 1,421,392 | -0.06(-1.16%) |
Dec 07, 2023 | 5.310 | 5.330 | 5.110 | 5.180 | 1,987,910 | -0.16(-3.00%) |
Dec 06, 2023 | 5.210 | 5.500 | 5.120 | 5.340 | 2,122,062 | +0.13(+2.50%) |
Dec 05, 2023 | 5.360 | 5.360 | 5.160 | 5.210 | 1,743,644 | -0.17(-3.16%) |
Dec 04, 2023 | 5.360 | 5.620 | 5.360 | 5.380 | 2,297,569 | +0.01(+0.19%) |
Dec 01, 2023 | 5.050 | 5.410 | 4.920 | 5.370 | 2,740,594 | +0.27(+5.29%) |
Nov 30, 2023 | 5.220 | 5.280 | 5.070 | 5.100 | 1,831,822 | -0.10(-1.92%) |
Nov 29, 2023 | 5.180 | 5.400 | 5.120 | 5.200 | 2,492,196 | +0.08(+1.56%) |
Nov 28, 2023 | 5.090 | 5.245 | 4.990 | 5.120 | 2,448,203 | +0.00(+0.00%) |
Nov 27, 2023 | 5.320 | 5.335 | 5.095 | 5.120 | 2,679,096 | -0.23(-4.30%) |
Nov 24, 2023 | 5.160 | 5.510 | 5.160 | 5.350 | 1,061,596 | +0.18(+3.48%) |
Nov 22, 2023 | 4.990 | 5.240 | 4.975 | 5.170 | 2,012,123 | +0.24(+4.87%) |
Nov 21, 2023 | 4.950 | 5.035 | 4.685 | 4.930 | 6,143,802 | +0.00(+0.00%) |
Nov 20, 2023 | 5.050 | 5.050 | 4.900 | 4.930 | 3,003,832 | -0.09(-1.79%) |
Nov 17, 2023 | 5.140 | 5.170 | 4.870 | 5.020 | 3,414,700 | -0.09(-1.76%) |
Nov 16, 2023 | 5.180 | 5.225 | 4.920 | 5.110 | 2,600,513 | -0.08(-1.54%) |
Nov 15, 2023 | 5.230 | 5.548 | 5.190 | 5.190 | 3,883,411 | +0.02(+0.39%) |
Nov 14, 2023 | 5.130 | 5.325 | 5.010 | 5.170 | 3,280,176 | +0.22(+4.44%) |
Nov 13, 2023 | 5.120 | 5.190 | 4.920 | 4.950 | 2,370,167 | -0.18(-3.51%) |
Nov 10, 2023 | 4.670 | 5.140 | 4.572 | 5.130 | 4,329,107 | +0.43(+9.15%) |
Nov 09, 2023 | 4.760 | 4.790 | 4.520 | 4.700 | 4,949,811 | +0.00(+0.00%) |
Nov 08, 2023 | 6.120 | 6.220 | 4.600 | 4.700 | 12,079,902 | -2.18(-31.69%) |
Nov 07, 2023 | 6.770 | 6.950 | 6.610 | 6.880 | 1,722,195 | +0.04(+0.58%) |
Nov 06, 2023 | 6.890 | 6.980 | 6.655 | 6.840 | 1,853,322 | -0.06(-0.87%) |
Nov 03, 2023 | 6.870 | 7.070 | 6.840 | 6.900 | 1,498,188 | +0.18(+2.68%) |
Nov 02, 2023 | 6.800 | 6.895 | 6.525 | 6.720 | 1,530,756 | +0.01(+0.15%) |