Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.420 | 5.469 | 5.372 | 5.381 | 22,433,988 | -0.16(-2.82%) |
Jan 30, 2024 | 5.547 | 5.562 | 5.489 | 5.538 | 14,115,647 | -0.11(-1.90%) |
Jan 29, 2024 | 5.606 | 5.655 | 5.586 | 5.645 | 18,427,544 | +0.00(+0.00%) |
Jan 26, 2024 | 5.616 | 5.665 | 5.606 | 5.645 | 13,250,972 | +0.02(+0.35%) |
Jan 25, 2024 | 5.596 | 5.665 | 5.596 | 5.625 | 19,288,364 | +0.10(+1.77%) |
Jan 24, 2024 | 5.752 | 5.772 | 5.489 | 5.528 | 34,976,092 | -0.22(-3.90%) |
Jan 23, 2024 | 5.821 | 6.016 | 5.743 | 5.752 | 28,142,194 | +0.05(+0.86%) |
Jan 22, 2024 | 5.684 | 5.733 | 5.645 | 5.704 | 24,102,918 | -0.05(-0.85%) |
Jan 19, 2024 | 5.733 | 5.782 | 5.684 | 5.752 | 19,932,494 | -0.24(-4.07%) |
Jan 18, 2024 | 5.948 | 5.997 | 5.933 | 5.997 | 13,043,275 | +0.09(+1.49%) |
Jan 17, 2024 | 5.918 | 5.923 | 5.870 | 5.909 | 16,752,823 | -0.05(-0.82%) |
Jan 16, 2024 | 5.977 | 5.997 | 5.919 | 5.958 | 13,317,218 | -0.13(-2.09%) |
Jan 12, 2024 | 6.075 | 6.104 | 6.055 | 6.085 | 15,128,430 | +0.07(+1.14%) |
Jan 11, 2024 | 6.124 | 6.133 | 5.948 | 6.016 | 19,153,158 | -0.01(-0.16%) |
Jan 10, 2024 | 5.967 | 6.036 | 5.958 | 6.026 | 12,336,934 | +0.06(+0.98%) |
Jan 09, 2024 | 5.948 | 5.987 | 5.909 | 5.967 | 12,765,937 | -0.05(-0.81%) |
Jan 08, 2024 | 5.948 | 6.016 | 5.909 | 6.016 | 12,676,390 | +0.11(+1.82%) |
Jan 05, 2024 | 5.948 | 6.006 | 5.870 | 5.909 | 12,033,348 | -0.10(-1.63%) |
Jan 04, 2024 | 5.997 | 6.045 | 5.967 | 6.006 | 12,797,766 | +0.07(+1.15%) |
Jan 03, 2024 | 5.997 | 5.997 | 5.918 | 5.938 | 21,612,626 | -0.12(-1.94%) |
Jan 02, 2024 | 6.114 | 6.153 | 6.045 | 6.055 | 14,842,563 | -0.10(-1.59%) |
Dec 29, 2023 | 6.124 | 6.202 | 6.104 | 6.153 | 7,490,345 | -0.03(-0.47%) |
Dec 28, 2023 | 6.172 | 6.202 | 6.163 | 6.182 | 4,545,401 | -0.01(-0.16%) |
Dec 27, 2023 | 6.172 | 6.211 | 6.158 | 6.192 | 8,460,394 | +0.10(+1.60%) |
Dec 26, 2023 | 6.065 | 6.114 | 6.040 | 6.094 | 3,435,289 | +0.02(+0.32%) |
Dec 22, 2023 | 6.094 | 6.153 | 6.055 | 6.075 | 7,827,910 | +0.06(+0.97%) |
Dec 21, 2023 | 5.967 | 6.026 | 5.928 | 6.016 | 13,459,425 | +0.09(+1.48%) |
Dec 20, 2023 | 5.958 | 6.036 | 5.918 | 5.928 | 13,474,104 | -0.02(-0.33%) |
Dec 19, 2023 | 5.899 | 5.958 | 5.884 | 5.948 | 9,724,231 | +0.12(+2.01%) |
Dec 18, 2023 | 5.850 | 5.850 | 5.801 | 5.831 | 9,084,971 | -0.02(-0.33%) |
Dec 15, 2023 | 5.870 | 5.879 | 5.787 | 5.850 | 19,650,050 | -0.05(-0.83%) |
Dec 14, 2023 | 5.860 | 5.948 | 5.831 | 5.899 | 14,023,494 | +0.22(+3.96%) |
Dec 13, 2023 | 5.606 | 5.684 | 5.508 | 5.674 | 16,523,196 | +0.09(+1.57%) |
Dec 12, 2023 | 5.635 | 5.635 | 5.577 | 5.586 | 8,756,087 | +0.04(+0.70%) |
Dec 11, 2023 | 5.567 | 5.586 | 5.528 | 5.547 | 9,374,209 | +0.02(+0.35%) |
Dec 08, 2023 | 5.528 | 5.586 | 5.508 | 5.528 | 12,667,130 | +0.07(+1.25%) |
Dec 07, 2023 | 5.362 | 5.469 | 5.313 | 5.459 | 19,156,190 | +0.03(+0.54%) |
Dec 06, 2023 | 5.450 | 5.489 | 5.401 | 5.430 | 16,073,202 | +0.10(+1.83%) |
Dec 05, 2023 | 5.313 | 5.440 | 5.206 | 5.332 | 52,961,628 | +0.21(+4.00%) |
Dec 04, 2023 | 4.991 | 5.157 | 4.971 | 5.127 | 34,335,372 | +0.22(+4.58%) |
Dec 01, 2023 | 4.776 | 4.932 | 4.747 | 4.903 | 16,437,567 | +0.13(+2.66%) |
Nov 30, 2023 | 4.854 | 4.859 | 4.766 | 4.776 | 8,621,012 | -0.12(-2.40%) |
Nov 29, 2023 | 4.903 | 4.952 | 4.883 | 4.893 | 9,394,940 | +0.07(+1.42%) |
Nov 28, 2023 | 4.805 | 4.844 | 4.805 | 4.825 | 6,772,944 | +0.00(+0.00%) |
Nov 27, 2023 | 4.844 | 4.864 | 4.815 | 4.825 | 5,386,184 | -0.03(-0.60%) |
Nov 24, 2023 | 4.864 | 4.883 | 4.854 | 4.854 | 2,920,171 | +0.03(+0.61%) |
Nov 22, 2023 | 4.873 | 4.883 | 4.810 | 4.825 | 6,425,129 | -0.01(-0.20%) |
Nov 21, 2023 | 4.883 | 4.913 | 4.834 | 4.834 | 7,091,280 | -0.09(-1.79%) |
Nov 20, 2023 | 4.854 | 4.932 | 4.839 | 4.922 | 9,690,758 | +0.12(+2.44%) |
Nov 17, 2023 | 4.815 | 4.815 | 4.766 | 4.805 | 5,279,416 | +0.08(+1.65%) |
Nov 16, 2023 | 4.707 | 4.756 | 4.678 | 4.727 | 9,001,890 | -0.03(-0.62%) |
Nov 15, 2023 | 4.747 | 4.805 | 4.737 | 4.756 | 5,654,511 | +0.07(+1.46%) |
Nov 14, 2023 | 4.659 | 4.698 | 4.639 | 4.688 | 8,333,058 | +0.21(+4.80%) |
Nov 13, 2023 | 4.473 | 4.502 | 4.454 | 4.473 | 9,009,016 | -0.04(-0.87%) |
Nov 10, 2023 | 4.463 | 4.512 | 4.434 | 4.512 | 6,253,313 | +0.01(+0.22%) |
Nov 09, 2023 | 4.551 | 4.561 | 4.473 | 4.502 | 6,297,903 | -0.01(-0.22%) |
Nov 08, 2023 | 4.512 | 4.551 | 4.493 | 4.512 | 8,387,091 | +0.01(+0.22%) |
Nov 07, 2023 | 4.502 | 4.541 | 4.473 | 4.502 | 7,693,938 | -0.03(-0.65%) |
Nov 06, 2023 | 4.561 | 4.566 | 4.512 | 4.532 | 4,662,420 | -0.03(-0.64%) |
Nov 03, 2023 | 4.483 | 4.590 | 4.483 | 4.561 | 7,921,702 | +0.12(+2.64%) |
Nov 02, 2023 | 4.385 | 4.444 | 4.375 | 4.444 | 5,990,062 | +0.12(+2.71%) |