Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.270 | 6.500 | 6.180 | 6.220 | 23,894 | -0.11(-1.74%) |
Jan 30, 2024 | 6.500 | 6.505 | 6.270 | 6.330 | 55,505 | -0.20(-3.06%) |
Jan 29, 2024 | 6.300 | 6.640 | 6.300 | 6.530 | 67,474 | +0.24(+3.82%) |
Jan 26, 2024 | 6.100 | 6.370 | 6.100 | 6.290 | 13,626 | +0.16(+2.61%) |
Jan 25, 2024 | 6.160 | 6.200 | 6.000 | 6.130 | 61,880 | -0.04(-0.65%) |
Jan 24, 2024 | 6.450 | 6.450 | 6.150 | 6.170 | 60,826 | -0.08(-1.28%) |
Jan 23, 2024 | 6.100 | 6.350 | 5.965 | 6.250 | 208,645 | +0.15(+2.46%) |
Jan 22, 2024 | 5.480 | 6.135 | 5.381 | 6.100 | 387,875 | +0.63(+11.52%) |
Jan 19, 2024 | 5.630 | 5.630 | 5.370 | 5.470 | 172,465 | -0.14(-2.50%) |
Jan 18, 2024 | 5.570 | 5.610 | 5.300 | 5.610 | 98,942 | +0.12(+2.19%) |
Jan 17, 2024 | 5.570 | 5.570 | 5.250 | 5.490 | 80,411 | -0.14(-2.49%) |
Jan 16, 2024 | 5.430 | 5.860 | 5.250 | 5.630 | 323,715 | +0.17(+3.11%) |
Jan 12, 2024 | 5.570 | 5.570 | 5.350 | 5.460 | 103,798 | -0.11(-1.97%) |
Jan 11, 2024 | 5.630 | 5.630 | 5.400 | 5.570 | 25,591 | -0.06(-1.07%) |
Jan 10, 2024 | 5.630 | 5.720 | 5.530 | 5.630 | 28,995 | +0.00(+0.00%) |
Jan 09, 2024 | 5.490 | 5.740 | 5.420 | 5.630 | 157,667 | +0.07(+1.26%) |
Jan 08, 2024 | 5.520 | 5.590 | 5.450 | 5.560 | 39,811 | +0.07(+1.28%) |
Jan 05, 2024 | 5.550 | 5.665 | 5.330 | 5.490 | 92,914 | +0.09(+1.67%) |
Jan 04, 2024 | 5.180 | 5.520 | 5.070 | 5.400 | 143,172 | +0.07(+1.31%) |
Jan 03, 2024 | 5.170 | 5.330 | 5.140 | 5.330 | 67,161 | +0.07(+1.33%) |
Jan 02, 2024 | 5.350 | 5.350 | 5.165 | 5.260 | 94,117 | -0.07(-1.31%) |
Dec 29, 2023 | 5.170 | 5.390 | 5.150 | 5.330 | 105,842 | +0.11(+2.11%) |
Dec 28, 2023 | 5.250 | 5.320 | 5.060 | 5.220 | 143,589 | -0.09(-1.69%) |
Dec 27, 2023 | 5.360 | 5.400 | 5.190 | 5.310 | 64,940 | -0.05(-0.93%) |
Dec 26, 2023 | 5.210 | 5.360 | 5.210 | 5.360 | 73,373 | +0.15(+2.88%) |
Dec 22, 2023 | 5.030 | 5.290 | 5.030 | 5.210 | 109,073 | +0.10(+1.96%) |
Dec 21, 2023 | 4.960 | 5.110 | 4.960 | 5.110 | 55,663 | +0.11(+2.20%) |
Dec 20, 2023 | 5.100 | 5.120 | 4.960 | 5.000 | 32,036 | -0.12(-2.34%) |
Dec 19, 2023 | 5.040 | 5.120 | 4.930 | 5.120 | 67,030 | +0.13(+2.61%) |
Dec 18, 2023 | 5.000 | 5.110 | 4.940 | 4.990 | 101,145 | -0.03(-0.60%) |
Dec 15, 2023 | 5.070 | 5.145 | 4.910 | 5.020 | 149,771 | -0.09(-1.76%) |
Dec 14, 2023 | 5.140 | 5.210 | 5.080 | 5.110 | 151,533 | +0.02(+0.39%) |
Dec 13, 2023 | 5.130 | 5.150 | 4.970 | 5.090 | 196,101 | -0.01(-0.20%) |
Dec 12, 2023 | 4.930 | 5.230 | 4.930 | 5.100 | 141,557 | +0.14(+2.82%) |
Dec 11, 2023 | 5.050 | 5.090 | 4.910 | 4.960 | 188,946 | -0.04(-0.80%) |
Dec 08, 2023 | 4.840 | 5.210 | 4.840 | 5.000 | 121,487 | +0.16(+3.31%) |
Dec 07, 2023 | 4.840 | 4.850 | 4.580 | 4.840 | 100,670 | -0.01(-0.21%) |
Dec 06, 2023 | 4.900 | 4.950 | 4.795 | 4.850 | 105,417 | -0.12(-2.41%) |
Dec 05, 2023 | 4.940 | 5.030 | 4.860 | 4.970 | 78,651 | +0.07(+1.43%) |
Dec 04, 2023 | 4.920 | 5.160 | 4.810 | 4.900 | 154,561 | -0.02(-0.41%) |
Dec 01, 2023 | 4.970 | 5.155 | 4.900 | 4.920 | 202,581 | -0.10(-1.99%) |
Nov 30, 2023 | 5.180 | 5.180 | 4.990 | 5.020 | 120,433 | -0.08(-1.57%) |
Nov 29, 2023 | 5.010 | 5.240 | 5.010 | 5.100 | 106,313 | +0.15(+3.03%) |
Nov 28, 2023 | 5.050 | 5.050 | 4.900 | 4.950 | 139,809 | -0.10(-1.98%) |
Nov 27, 2023 | 5.270 | 5.270 | 4.900 | 5.050 | 59,636 | -0.19(-3.63%) |
Nov 24, 2023 | 5.090 | 5.260 | 5.090 | 5.240 | 26,936 | +0.03(+0.58%) |
Nov 22, 2023 | 5.050 | 5.240 | 5.030 | 5.210 | 55,550 | +0.13(+2.56%) |
Nov 21, 2023 | 5.250 | 5.260 | 5.010 | 5.080 | 50,152 | -0.19(-3.61%) |
Nov 20, 2023 | 5.280 | 5.340 | 5.210 | 5.270 | 103,679 | -0.01(-0.19%) |
Nov 17, 2023 | 5.300 | 5.310 | 5.146 | 5.280 | 120,989 | +0.03(+0.57%) |
Nov 16, 2023 | 5.000 | 5.350 | 5.000 | 5.250 | 94,103 | +0.12(+2.34%) |
Nov 15, 2023 | 5.170 | 5.290 | 5.050 | 5.130 | 259,981 | +0.10(+1.99%) |
Nov 14, 2023 | 4.870 | 5.365 | 4.870 | 5.030 | 203,584 | +0.28(+5.89%) |
Nov 13, 2023 | 5.180 | 5.574 | 4.710 | 4.750 | 284,924 | -0.43(-8.30%) |
Nov 10, 2023 | 5.120 | 5.320 | 5.050 | 5.180 | 120,132 | +0.10(+1.97%) |
Nov 09, 2023 | 5.000 | 5.130 | 5.000 | 5.080 | 70,989 | -0.05(-0.97%) |
Nov 08, 2023 | 5.170 | 5.300 | 4.720 | 5.130 | 273,090 | +0.11(+2.19%) |
Nov 07, 2023 | 4.975 | 5.317 | 4.950 | 5.020 | 103,605 | +0.03(+0.60%) |
Nov 06, 2023 | 5.070 | 5.140 | 4.770 | 4.990 | 158,049 | -0.10(-1.96%) |
Nov 03, 2023 | 4.700 | 5.110 | 4.660 | 5.090 | 254,416 | +0.39(+8.30%) |
Nov 02, 2023 | 5.010 | 5.020 | 4.650 | 4.700 | 116,193 | -0.08(-1.67%) |