Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.800 | 5.910 | 5.790 | 5.810 | 234,605 | -0.03(-0.51%) |
Jan 30, 2024 | 5.790 | 5.938 | 5.750 | 5.840 | 254,978 | -0.01(-0.17%) |
Jan 29, 2024 | 5.690 | 5.890 | 5.690 | 5.850 | 441,658 | +0.08(+1.39%) |
Jan 26, 2024 | 5.500 | 5.800 | 5.430 | 5.770 | 645,638 | +0.28(+5.10%) |
Jan 25, 2024 | 5.290 | 5.500 | 5.250 | 5.490 | 361,978 | +0.22(+4.17%) |
Jan 24, 2024 | 5.200 | 5.340 | 5.160 | 5.270 | 323,578 | +0.11(+2.13%) |
Jan 23, 2024 | 5.280 | 5.310 | 5.140 | 5.160 | 269,640 | -0.12(-2.27%) |
Jan 22, 2024 | 5.130 | 5.410 | 5.130 | 5.280 | 411,804 | +0.12(+2.33%) |
Jan 19, 2024 | 5.120 | 5.170 | 4.970 | 5.160 | 754,745 | +0.06(+1.18%) |
Jan 18, 2024 | 5.000 | 5.160 | 4.990 | 5.100 | 390,847 | +0.10(+2.00%) |
Jan 17, 2024 | 5.170 | 5.190 | 4.890 | 5.000 | 726,673 | -0.25(-4.76%) |
Jan 16, 2024 | 5.200 | 5.270 | 5.180 | 5.250 | 426,192 | -0.03(-0.57%) |
Jan 12, 2024 | 5.470 | 5.482 | 5.230 | 5.280 | 247,596 | -0.12(-2.22%) |
Jan 11, 2024 | 5.480 | 5.490 | 5.340 | 5.400 | 283,837 | -0.05(-0.92%) |
Jan 10, 2024 | 5.360 | 5.460 | 5.310 | 5.450 | 291,956 | +0.08(+1.49%) |
Jan 09, 2024 | 5.360 | 5.400 | 5.310 | 5.370 | 298,742 | -0.03(-0.56%) |
Jan 08, 2024 | 5.580 | 5.580 | 5.295 | 5.400 | 486,506 | -0.15(-2.70%) |
Jan 05, 2024 | 5.650 | 5.691 | 5.550 | 5.550 | 351,623 | -0.02(-0.36%) |
Jan 04, 2024 | 5.600 | 5.630 | 5.535 | 5.570 | 361,293 | -0.01(-0.18%) |
Jan 03, 2024 | 5.500 | 5.590 | 5.450 | 5.580 | 324,439 | +0.08(+1.45%) |
Jan 02, 2024 | 5.530 | 5.540 | 5.430 | 5.500 | 335,286 | -0.07(-1.26%) |
Dec 29, 2023 | 5.440 | 5.570 | 5.390 | 5.570 | 666,220 | +0.11(+2.01%) |
Dec 28, 2023 | 5.370 | 5.480 | 5.340 | 5.460 | 259,215 | +0.04(+0.74%) |
Dec 27, 2023 | 5.470 | 5.470 | 5.360 | 5.420 | 192,870 | +0.02(+0.37%) |
Dec 26, 2023 | 5.570 | 5.575 | 5.400 | 5.400 | 622,590 | +0.05(+0.93%) |
Dec 22, 2023 | 5.670 | 5.680 | 5.350 | 5.350 | 472,008 | -0.25(-4.46%) |
Dec 21, 2023 | 5.400 | 5.650 | 5.360 | 5.600 | 484,322 | +0.17(+3.13%) |
Dec 20, 2023 | 5.450 | 5.480 | 5.310 | 5.430 | 819,673 | -0.04(-0.73%) |
Dec 19, 2023 | 5.200 | 5.500 | 5.180 | 5.470 | 1,003,989 | +0.20(+3.80%) |
Dec 18, 2023 | 5.050 | 5.330 | 5.030 | 5.270 | 976,917 | +0.29(+5.82%) |
Dec 15, 2023 | 4.700 | 5.059 | 4.700 | 4.980 | 2,537,632 | +0.28(+5.96%) |
Dec 14, 2023 | 4.410 | 4.725 | 4.410 | 4.700 | 1,008,793 | +0.28(+6.33%) |
Dec 13, 2023 | 4.350 | 4.470 | 4.340 | 4.420 | 531,847 | +0.07(+1.61%) |
Dec 12, 2023 | 4.130 | 4.410 | 4.130 | 4.350 | 489,034 | -0.09(-2.03%) |
Dec 11, 2023 | 4.350 | 4.490 | 4.330 | 4.440 | 617,750 | +0.09(+2.07%) |
Dec 08, 2023 | 4.160 | 4.380 | 4.160 | 4.350 | 759,511 | +0.09(+2.11%) |
Dec 07, 2023 | 4.230 | 4.280 | 4.210 | 4.260 | 780,550 | +0.07(+1.67%) |
Dec 06, 2023 | 4.250 | 4.330 | 4.130 | 4.190 | 550,144 | -0.09(-2.10%) |
Dec 05, 2023 | 4.190 | 4.310 | 4.180 | 4.280 | 555,958 | +0.07(+1.66%) |
Dec 04, 2023 | 4.200 | 4.230 | 4.130 | 4.210 | 234,017 | -0.05(-1.17%) |
Dec 01, 2023 | 4.330 | 4.340 | 4.260 | 4.260 | 307,956 | -0.07(-1.62%) |
Nov 30, 2023 | 4.200 | 4.350 | 4.190 | 4.330 | 938,904 | +0.14(+3.34%) |
Nov 29, 2023 | 4.000 | 4.210 | 4.000 | 4.190 | 607,008 | +0.19(+4.75%) |
Nov 28, 2023 | 3.980 | 4.040 | 3.980 | 4.000 | 207,736 | -0.05(-1.23%) |
Nov 27, 2023 | 4.040 | 4.070 | 4.030 | 4.050 | 180,465 | -0.01(-0.25%) |
Nov 24, 2023 | 4.060 | 4.130 | 4.050 | 4.060 | 206,859 | -0.03(-0.73%) |
Nov 22, 2023 | 4.110 | 4.115 | 4.060 | 4.090 | 238,095 | -0.02(-0.49%) |
Nov 21, 2023 | 4.110 | 4.120 | 4.070 | 4.110 | 224,805 | +0.00(+0.00%) |
Nov 20, 2023 | 4.120 | 4.150 | 4.050 | 4.110 | 327,985 | +0.01(+0.24%) |
Nov 17, 2023 | 3.930 | 4.110 | 3.930 | 4.100 | 409,793 | +0.07(+1.74%) |
Nov 16, 2023 | 3.960 | 4.050 | 3.940 | 4.030 | 318,923 | +0.03(+0.75%) |
Nov 15, 2023 | 3.940 | 4.020 | 3.870 | 4.000 | 248,681 | +0.10(+2.56%) |
Nov 14, 2023 | 3.990 | 4.020 | 3.880 | 3.900 | 326,653 | -0.03(-0.76%) |
Nov 13, 2023 | 3.960 | 4.100 | 3.830 | 3.930 | 551,079 | -0.02(-0.51%) |
Nov 10, 2023 | 4.090 | 4.170 | 3.800 | 3.950 | 916,366 | -0.21(-5.05%) |
Nov 09, 2023 | 4.130 | 4.200 | 4.110 | 4.160 | 324,530 | +0.01(+0.24%) |
Nov 08, 2023 | 4.090 | 4.190 | 4.030 | 4.150 | 550,216 | -0.02(-0.48%) |
Nov 07, 2023 | 4.170 | 4.215 | 4.110 | 4.170 | 362,006 | -0.09(-2.11%) |
Nov 06, 2023 | 4.270 | 4.290 | 4.230 | 4.260 | 320,756 | +0.00(+0.00%) |
Nov 03, 2023 | 4.280 | 4.280 | 4.220 | 4.260 | 357,745 | +0.04(+0.95%) |
Nov 02, 2023 | 4.240 | 4.315 | 4.210 | 4.220 | 502,094 | +0.01(+0.24%) |