Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.920 | 5.168 | 4.780 | 4.790 | 1,370,560 | -0.15(-3.04%) |
Jan 30, 2024 | 5.050 | 5.070 | 4.820 | 4.940 | 2,121,835 | -0.23(-4.45%) |
Jan 29, 2024 | 5.040 | 5.220 | 4.955 | 5.170 | 1,825,012 | +0.11(+2.17%) |
Jan 26, 2024 | 5.130 | 5.225 | 5.050 | 5.060 | 718,670 | -0.02(-0.39%) |
Jan 25, 2024 | 5.090 | 5.120 | 4.920 | 5.080 | 839,794 | +0.10(+2.01%) |
Jan 24, 2024 | 5.300 | 5.330 | 4.930 | 4.980 | 1,048,156 | -0.18(-3.49%) |
Jan 23, 2024 | 5.290 | 5.360 | 5.110 | 5.160 | 1,528,743 | +0.01(+0.19%) |
Jan 22, 2024 | 4.970 | 5.320 | 4.955 | 5.150 | 1,925,922 | +0.26(+5.32%) |
Jan 19, 2024 | 4.860 | 4.920 | 4.690 | 4.890 | 1,105,147 | +0.07(+1.45%) |
Jan 18, 2024 | 4.770 | 4.848 | 4.705 | 4.820 | 1,299,755 | +0.12(+2.55%) |
Jan 17, 2024 | 4.690 | 4.760 | 4.560 | 4.700 | 2,166,835 | -0.16(-3.29%) |
Jan 16, 2024 | 5.100 | 5.100 | 4.850 | 4.860 | 1,629,787 | -0.33(-6.36%) |
Jan 12, 2024 | 5.270 | 5.550 | 5.170 | 5.190 | 1,863,877 | -0.31(-5.64%) |
Jan 11, 2024 | 5.500 | 5.600 | 5.290 | 5.500 | 1,549,995 | -0.08(-1.43%) |
Jan 10, 2024 | 5.720 | 5.720 | 5.335 | 5.580 | 2,499,828 | -0.18(-3.12%) |
Jan 09, 2024 | 5.660 | 5.880 | 5.600 | 5.760 | 1,206,945 | -0.03(-0.52%) |
Jan 08, 2024 | 5.600 | 5.860 | 5.530 | 5.790 | 1,157,535 | +0.17(+3.02%) |
Jan 05, 2024 | 5.530 | 5.795 | 5.480 | 5.620 | 1,330,994 | +0.01(+0.18%) |
Jan 04, 2024 | 5.560 | 5.700 | 5.500 | 5.610 | 2,025,761 | +0.05(+0.90%) |
Jan 03, 2024 | 5.990 | 5.990 | 5.545 | 5.560 | 2,376,753 | -0.59(-9.59%) |
Jan 02, 2024 | 6.200 | 6.355 | 6.110 | 6.150 | 1,481,560 | -0.20(-3.15%) |
Dec 29, 2023 | 6.570 | 6.610 | 6.265 | 6.350 | 1,451,571 | -0.29(-4.37%) |
Dec 28, 2023 | 6.630 | 6.730 | 6.540 | 6.640 | 1,313,141 | -0.02(-0.30%) |
Dec 27, 2023 | 6.810 | 6.830 | 6.630 | 6.660 | 1,447,413 | -0.13(-1.91%) |
Dec 26, 2023 | 6.280 | 6.850 | 6.240 | 6.790 | 2,206,567 | +0.58(+9.34%) |
Dec 22, 2023 | 6.270 | 6.390 | 6.120 | 6.210 | 1,541,025 | -0.06(-0.96%) |
Dec 21, 2023 | 5.910 | 6.325 | 5.900 | 6.270 | 1,700,018 | +0.28(+4.67%) |
Dec 20, 2023 | 6.210 | 6.360 | 5.980 | 5.990 | 1,711,959 | -0.27(-4.31%) |
Dec 19, 2023 | 6.250 | 6.390 | 6.185 | 6.260 | 1,615,391 | +0.11(+1.79%) |
Dec 18, 2023 | 6.440 | 6.440 | 6.120 | 6.150 | 2,155,612 | -0.26(-4.06%) |
Dec 15, 2023 | 6.600 | 6.790 | 6.410 | 6.410 | 5,509,684 | -0.19(-2.88%) |
Dec 14, 2023 | 6.380 | 6.800 | 6.380 | 6.600 | 3,103,918 | +0.37(+5.94%) |
Dec 13, 2023 | 5.790 | 6.267 | 5.670 | 6.230 | 2,059,282 | +0.42(+7.23%) |
Dec 12, 2023 | 5.890 | 5.890 | 5.705 | 5.810 | 2,238,495 | -0.13(-2.19%) |
Dec 11, 2023 | 5.860 | 5.980 | 5.810 | 5.940 | 1,800,167 | +0.02(+0.34%) |
Dec 08, 2023 | 5.860 | 6.020 | 5.775 | 5.920 | 1,622,715 | -0.01(-0.17%) |
Dec 07, 2023 | 5.720 | 6.220 | 5.720 | 5.930 | 3,280,674 | +0.39(+7.04%) |
Dec 06, 2023 | 5.750 | 5.940 | 5.510 | 5.540 | 2,407,927 | -0.12(-2.12%) |
Dec 05, 2023 | 5.650 | 5.820 | 5.520 | 5.660 | 1,739,487 | -0.06(-1.05%) |
Dec 04, 2023 | 5.700 | 5.770 | 5.460 | 5.720 | 2,188,828 | -0.08(-1.38%) |
Dec 01, 2023 | 5.300 | 5.815 | 5.230 | 5.800 | 2,899,016 | +0.46(+8.61%) |
Nov 30, 2023 | 5.560 | 5.560 | 5.270 | 5.340 | 2,268,333 | +0.01(+0.19%) |
Nov 29, 2023 | 5.480 | 5.640 | 5.300 | 5.330 | 2,231,000 | -0.04(-0.74%) |
Nov 28, 2023 | 5.270 | 5.385 | 5.120 | 5.370 | 1,645,661 | +0.06(+1.13%) |
Nov 27, 2023 | 5.250 | 5.330 | 5.040 | 5.310 | 2,698,992 | -0.07(-1.30%) |
Nov 24, 2023 | 4.920 | 5.400 | 4.890 | 5.380 | 4,572,073 | +0.74(+15.95%) |
Nov 22, 2023 | 4.710 | 4.810 | 4.630 | 4.640 | 921,880 | +0.00(+0.00%) |
Nov 21, 2023 | 4.800 | 4.800 | 4.530 | 4.640 | 1,316,490 | -0.19(-3.93%) |
Nov 20, 2023 | 4.850 | 4.950 | 4.732 | 4.830 | 1,724,451 | -0.01(-0.21%) |
Nov 17, 2023 | 4.500 | 4.850 | 4.415 | 4.840 | 2,400,417 | +0.39(+8.76%) |
Nov 16, 2023 | 4.480 | 4.510 | 4.290 | 4.450 | 2,035,359 | -0.09(-1.98%) |
Nov 15, 2023 | 4.700 | 4.750 | 4.430 | 4.540 | 4,130,817 | -0.14(-2.99%) |
Nov 14, 2023 | 4.500 | 4.680 | 4.450 | 4.680 | 2,173,146 | +0.49(+11.69%) |
Nov 13, 2023 | 4.120 | 4.280 | 4.062 | 4.190 | 1,117,028 | +0.00(+0.00%) |
Nov 10, 2023 | 4.200 | 4.240 | 4.060 | 4.190 | 1,581,884 | +0.05(+1.21%) |
Nov 09, 2023 | 4.420 | 4.440 | 4.135 | 4.140 | 1,822,217 | -0.19(-4.39%) |
Nov 08, 2023 | 4.530 | 4.790 | 4.212 | 4.330 | 2,991,906 | +0.11(+2.61%) |
Nov 07, 2023 | 4.230 | 4.325 | 4.100 | 4.220 | 1,667,908 | -0.02(-0.47%) |
Nov 06, 2023 | 4.370 | 4.429 | 4.190 | 4.240 | 1,880,625 | -0.14(-3.20%) |
Nov 03, 2023 | 4.150 | 4.445 | 4.150 | 4.380 | 2,090,988 | +0.31(+7.62%) |
Nov 02, 2023 | 3.810 | 4.090 | 3.800 | 4.070 | 2,110,423 | +0.41(+11.20%) |