Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.400 | 5.510 | 5.200 | 5.220 | 504,811 | -0.17(-3.15%) |
Jan 30, 2024 | 5.900 | 5.905 | 5.345 | 5.390 | 703,931 | -0.55(-9.26%) |
Jan 29, 2024 | 5.550 | 6.000 | 5.410 | 5.940 | 938,968 | +0.39(+7.03%) |
Jan 26, 2024 | 5.720 | 5.881 | 5.500 | 5.550 | 571,540 | -0.14(-2.46%) |
Jan 25, 2024 | 5.750 | 5.760 | 5.550 | 5.690 | 537,018 | -0.04(-0.70%) |
Jan 24, 2024 | 6.180 | 6.180 | 5.645 | 5.730 | 773,068 | -0.28(-4.66%) |
Jan 23, 2024 | 6.470 | 6.590 | 5.960 | 6.010 | 712,406 | -0.33(-5.21%) |
Jan 22, 2024 | 6.220 | 6.680 | 6.200 | 6.340 | 567,503 | +0.21(+3.43%) |
Jan 19, 2024 | 6.100 | 6.190 | 5.870 | 6.130 | 715,152 | +0.08(+1.32%) |
Jan 18, 2024 | 6.230 | 6.230 | 5.770 | 6.050 | 1,075,710 | -0.07(-1.14%) |
Jan 17, 2024 | 6.000 | 6.140 | 5.860 | 6.120 | 683,627 | -0.11(-1.77%) |
Jan 16, 2024 | 6.500 | 6.470 | 6.230 | 6.230 | 945,460 | -0.40(-6.03%) |
Jan 12, 2024 | 6.660 | 6.920 | 6.390 | 6.630 | 908,832 | -0.02(-0.30%) |
Jan 11, 2024 | 6.620 | 6.820 | 6.235 | 6.650 | 1,458,430 | -0.11(-1.63%) |
Jan 10, 2024 | 7.390 | 7.430 | 6.570 | 6.760 | 1,163,764 | -0.63(-8.53%) |
Jan 09, 2024 | 6.980 | 7.740 | 6.740 | 7.390 | 1,351,089 | +0.29(+4.08%) |
Jan 08, 2024 | 6.960 | 7.350 | 6.940 | 7.100 | 614,043 | +0.11(+1.57%) |
Jan 05, 2024 | 6.820 | 7.000 | 6.660 | 6.990 | 813,497 | +0.12(+1.75%) |
Jan 04, 2024 | 6.920 | 7.145 | 6.770 | 6.870 | 857,716 | -0.05(-0.72%) |
Jan 03, 2024 | 6.950 | 7.000 | 6.700 | 6.920 | 1,024,821 | -0.23(-3.22%) |
Jan 02, 2024 | 7.500 | 7.520 | 7.090 | 7.150 | 850,580 | -0.52(-6.78%) |
Dec 29, 2023 | 7.950 | 7.950 | 7.570 | 7.670 | 825,274 | -0.33(-4.13%) |
Dec 28, 2023 | 8.200 | 8.210 | 7.910 | 8.000 | 856,387 | -0.32(-3.85%) |
Dec 27, 2023 | 8.310 | 8.560 | 8.140 | 8.320 | 1,276,650 | +0.12(+1.46%) |
Dec 26, 2023 | 7.300 | 8.260 | 7.230 | 8.200 | 1,728,417 | +0.97(+13.42%) |
Dec 22, 2023 | 7.070 | 7.326 | 6.891 | 7.230 | 759,525 | +0.31(+4.48%) |
Dec 21, 2023 | 6.610 | 6.985 | 6.500 | 6.920 | 873,900 | +0.55(+8.63%) |
Dec 20, 2023 | 6.820 | 7.275 | 6.340 | 6.370 | 1,278,134 | -0.53(-7.68%) |
Dec 19, 2023 | 6.590 | 7.020 | 6.540 | 6.900 | 801,856 | +0.36(+5.50%) |
Dec 18, 2023 | 6.850 | 6.880 | 6.530 | 6.540 | 499,764 | -0.31(-4.53%) |
Dec 15, 2023 | 6.780 | 6.885 | 6.600 | 6.850 | 955,726 | +0.14(+2.09%) |
Dec 14, 2023 | 6.720 | 6.965 | 6.510 | 6.710 | 1,241,730 | +0.04(+0.60%) |
Dec 13, 2023 | 6.400 | 6.710 | 5.910 | 6.670 | 1,341,832 | +0.27(+4.22%) |
Dec 12, 2023 | 5.830 | 6.470 | 5.750 | 6.400 | 2,020,566 | +0.52(+8.84%) |
Dec 11, 2023 | 5.840 | 5.890 | 5.640 | 5.880 | 437,690 | +0.01(+0.17%) |
Dec 08, 2023 | 5.700 | 5.945 | 5.520 | 5.870 | 515,533 | +0.13(+2.26%) |
Dec 07, 2023 | 5.770 | 5.946 | 5.620 | 5.740 | 604,646 | +0.01(+0.17%) |
Dec 06, 2023 | 5.700 | 5.865 | 5.600 | 5.730 | 1,217,818 | +0.09(+1.60%) |
Dec 05, 2023 | 5.950 | 5.950 | 5.570 | 5.640 | 670,839 | -0.39(-6.47%) |
Dec 04, 2023 | 5.710 | 6.030 | 5.710 | 6.030 | 1,314,096 | +0.16(+2.73%) |
Dec 01, 2023 | 5.160 | 5.890 | 5.050 | 5.870 | 1,682,510 | +0.75(+14.65%) |
Nov 30, 2023 | 5.220 | 5.350 | 5.100 | 5.120 | 612,263 | -0.07(-1.35%) |
Nov 29, 2023 | 5.260 | 5.300 | 5.140 | 5.190 | 625,249 | +0.00(+0.00%) |
Nov 28, 2023 | 5.150 | 5.240 | 4.980 | 5.190 | 682,601 | +0.00(+0.00%) |
Nov 27, 2023 | 5.410 | 5.410 | 5.180 | 5.190 | 631,965 | -0.23(-4.24%) |
Nov 24, 2023 | 5.000 | 5.491 | 5.000 | 5.420 | 427,242 | +0.38(+7.54%) |
Nov 22, 2023 | 4.900 | 5.058 | 4.780 | 5.040 | 602,264 | +0.23(+4.78%) |
Nov 21, 2023 | 5.250 | 5.315 | 4.800 | 4.810 | 765,585 | -0.53(-9.93%) |
Nov 20, 2023 | 5.380 | 5.430 | 5.185 | 5.340 | 689,106 | -0.05(-0.93%) |
Nov 17, 2023 | 5.130 | 5.590 | 5.120 | 5.390 | 1,924,313 | +0.40(+8.02%) |
Nov 16, 2023 | 5.170 | 5.280 | 4.920 | 4.990 | 1,100,967 | -0.24(-4.59%) |
Nov 15, 2023 | 5.240 | 5.470 | 5.220 | 5.230 | 646,573 | +0.03(+0.58%) |
Nov 14, 2023 | 4.920 | 5.215 | 4.860 | 5.200 | 891,791 | +0.47(+9.94%) |
Nov 13, 2023 | 4.820 | 4.950 | 4.560 | 4.730 | 813,847 | -0.20(-4.06%) |
Nov 10, 2023 | 4.610 | 5.190 | 4.560 | 4.930 | 2,189,265 | +0.81(+19.66%) |
Nov 09, 2023 | 4.310 | 4.310 | 4.080 | 4.120 | 777,027 | -0.26(-5.94%) |
Nov 08, 2023 | 4.480 | 4.480 | 4.280 | 4.380 | 306,139 | -0.11(-2.45%) |
Nov 07, 2023 | 4.480 | 4.540 | 4.390 | 4.490 | 334,578 | -0.04(-0.88%) |
Nov 06, 2023 | 4.790 | 4.990 | 4.430 | 4.530 | 659,780 | -0.09(-1.95%) |
Nov 03, 2023 | 4.390 | 4.698 | 4.380 | 4.620 | 450,362 | +0.30(+6.94%) |
Nov 02, 2023 | 3.830 | 4.360 | 3.825 | 4.320 | 604,879 | +0.54(+14.29%) |