Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.300 | 5.790 | 5.250 | 5.380 | 381,823 | +0.04(+0.75%) |
Jan 30, 2024 | 5.590 | 5.650 | 5.330 | 5.340 | 178,970 | -0.34(-5.99%) |
Jan 29, 2024 | 5.460 | 5.728 | 5.400 | 5.680 | 174,384 | +0.24(+4.41%) |
Jan 26, 2024 | 5.590 | 5.720 | 5.420 | 5.440 | 194,087 | -0.04(-0.73%) |
Jan 25, 2024 | 5.290 | 5.620 | 5.290 | 5.480 | 167,573 | +0.21(+3.98%) |
Jan 24, 2024 | 5.560 | 5.610 | 5.250 | 5.270 | 161,858 | -0.13(-2.41%) |
Jan 23, 2024 | 5.370 | 5.530 | 5.260 | 5.400 | 169,948 | +0.15(+2.86%) |
Jan 22, 2024 | 5.030 | 5.450 | 5.010 | 5.250 | 334,324 | +0.22(+4.37%) |
Jan 19, 2024 | 4.860 | 5.090 | 4.720 | 5.030 | 189,449 | +0.20(+4.14%) |
Jan 18, 2024 | 4.940 | 4.940 | 4.720 | 4.830 | 204,313 | -0.03(-0.62%) |
Jan 17, 2024 | 4.960 | 4.970 | 4.720 | 4.860 | 219,044 | -0.27(-5.26%) |
Jan 16, 2024 | 4.950 | 5.200 | 4.760 | 5.130 | 216,002 | +0.13(+2.60%) |
Jan 12, 2024 | 5.420 | 5.570 | 4.980 | 5.000 | 198,584 | -0.35(-6.54%) |
Jan 11, 2024 | 5.450 | 5.450 | 5.170 | 5.350 | 184,738 | -0.11(-2.01%) |
Jan 10, 2024 | 5.590 | 5.650 | 5.350 | 5.460 | 180,817 | -0.17(-3.02%) |
Jan 09, 2024 | 5.780 | 5.910 | 5.580 | 5.630 | 190,895 | -0.35(-5.85%) |
Jan 08, 2024 | 5.720 | 6.070 | 5.710 | 5.980 | 195,735 | +0.27(+4.73%) |
Jan 05, 2024 | 5.650 | 5.832 | 5.630 | 5.710 | 133,600 | +0.00(+0.00%) |
Jan 04, 2024 | 5.630 | 5.800 | 5.570 | 5.710 | 128,173 | +0.10(+1.78%) |
Jan 03, 2024 | 5.700 | 5.720 | 5.525 | 5.610 | 155,153 | -0.23(-3.94%) |
Jan 02, 2024 | 6.130 | 6.140 | 5.830 | 5.840 | 269,297 | -0.40(-6.41%) |
Dec 29, 2023 | 6.350 | 6.389 | 6.100 | 6.240 | 219,210 | -0.14(-2.19%) |
Dec 28, 2023 | 6.310 | 6.570 | 6.280 | 6.380 | 177,843 | -0.01(-0.16%) |
Dec 27, 2023 | 6.400 | 6.480 | 6.275 | 6.390 | 156,205 | +0.02(+0.31%) |
Dec 26, 2023 | 6.250 | 6.430 | 6.070 | 6.370 | 295,987 | +0.04(+0.63%) |
Dec 22, 2023 | 6.200 | 6.430 | 6.139 | 6.330 | 133,246 | +0.05(+0.80%) |
Dec 21, 2023 | 6.160 | 6.310 | 6.070 | 6.280 | 154,895 | +0.24(+3.97%) |
Dec 20, 2023 | 6.460 | 6.550 | 6.005 | 6.040 | 227,355 | -0.50(-7.65%) |
Dec 19, 2023 | 6.120 | 6.600 | 6.120 | 6.540 | 273,455 | +0.44(+7.21%) |
Dec 18, 2023 | 6.280 | 6.470 | 6.100 | 6.100 | 202,901 | -0.19(-3.02%) |
Dec 15, 2023 | 6.640 | 6.650 | 6.110 | 6.290 | 678,705 | -0.30(-4.55%) |
Dec 14, 2023 | 6.330 | 6.858 | 6.330 | 6.590 | 376,138 | +0.34(+5.44%) |
Dec 13, 2023 | 5.890 | 6.275 | 5.610 | 6.250 | 332,011 | +0.35(+5.93%) |
Dec 12, 2023 | 6.060 | 6.070 | 5.810 | 5.900 | 310,133 | -0.26(-4.22%) |
Dec 11, 2023 | 6.300 | 6.320 | 6.065 | 6.160 | 217,563 | -0.31(-4.79%) |
Dec 08, 2023 | 6.180 | 6.530 | 6.120 | 6.470 | 194,970 | +0.31(+5.03%) |
Dec 07, 2023 | 6.220 | 6.290 | 6.060 | 6.160 | 160,862 | -0.02(-0.32%) |
Dec 06, 2023 | 6.240 | 6.570 | 6.170 | 6.180 | 204,135 | +0.01(+0.16%) |
Dec 05, 2023 | 6.210 | 6.330 | 6.030 | 6.170 | 179,839 | -0.18(-2.83%) |
Dec 04, 2023 | 6.220 | 6.500 | 6.200 | 6.350 | 165,138 | +0.05(+0.79%) |
Dec 01, 2023 | 5.940 | 6.300 | 5.740 | 6.300 | 206,089 | +0.34(+5.70%) |
Nov 30, 2023 | 6.430 | 6.430 | 5.950 | 5.960 | 294,127 | -0.47(-7.31%) |
Nov 29, 2023 | 6.830 | 6.940 | 6.430 | 6.430 | 182,388 | -0.29(-4.32%) |
Nov 28, 2023 | 6.540 | 6.795 | 6.380 | 6.720 | 190,099 | +0.08(+1.20%) |
Nov 27, 2023 | 6.490 | 6.900 | 6.450 | 6.640 | 297,660 | -0.02(-0.30%) |
Nov 24, 2023 | 6.360 | 6.902 | 6.350 | 6.660 | 221,502 | +0.30(+4.72%) |
Nov 22, 2023 | 6.350 | 6.630 | 6.280 | 6.360 | 284,901 | +0.13(+2.09%) |
Nov 21, 2023 | 6.120 | 6.330 | 5.900 | 6.230 | 255,733 | -0.05(-0.80%) |
Nov 20, 2023 | 6.100 | 6.610 | 6.030 | 6.280 | 344,080 | +0.17(+2.78%) |
Nov 17, 2023 | 5.890 | 6.140 | 5.770 | 6.110 | 307,005 | +0.35(+6.08%) |
Nov 16, 2023 | 6.130 | 6.130 | 5.700 | 5.760 | 379,134 | -0.37(-6.04%) |
Nov 15, 2023 | 6.000 | 6.630 | 6.000 | 6.130 | 502,904 | +0.16(+2.68%) |
Nov 14, 2023 | 5.810 | 6.380 | 5.780 | 5.970 | 457,603 | +0.52(+9.54%) |
Nov 13, 2023 | 5.180 | 5.710 | 5.123 | 5.450 | 316,240 | +0.13(+2.44%) |
Nov 10, 2023 | 4.910 | 5.350 | 4.850 | 5.320 | 294,783 | +0.35(+7.04%) |
Nov 09, 2023 | 5.160 | 5.312 | 4.825 | 4.970 | 483,485 | -0.75(-13.11%) |
Nov 08, 2023 | 5.920 | 6.080 | 5.620 | 5.720 | 380,508 | -0.12(-2.05%) |
Nov 07, 2023 | 5.640 | 6.070 | 5.640 | 5.840 | 278,856 | +0.19(+3.36%) |
Nov 06, 2023 | 6.060 | 6.150 | 5.610 | 5.650 | 293,536 | -0.35(-5.83%) |
Nov 03, 2023 | 5.910 | 6.370 | 5.908 | 6.000 | 380,609 | +0.19(+3.27%) |
Nov 02, 2023 | 5.250 | 5.935 | 5.100 | 5.810 | 386,662 | +0.77(+15.28%) |