Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.710 | 4.750 | 4.430 | 4.440 | 1,943,180 | -0.32(-6.72%) |
Jan 30, 2024 | 4.770 | 4.850 | 4.670 | 4.760 | 1,160,495 | -0.04(-0.83%) |
Jan 29, 2024 | 4.700 | 4.815 | 4.580 | 4.800 | 1,154,940 | +0.09(+1.91%) |
Jan 26, 2024 | 4.640 | 4.795 | 4.615 | 4.710 | 955,086 | +0.01(+0.21%) |
Jan 25, 2024 | 4.780 | 4.860 | 4.625 | 4.700 | 1,203,257 | -0.13(-2.69%) |
Jan 24, 2024 | 4.720 | 4.945 | 4.710 | 4.830 | 2,076,981 | +0.19(+4.09%) |
Jan 23, 2024 | 4.530 | 4.690 | 4.510 | 4.640 | 1,323,086 | +0.12(+2.65%) |
Jan 22, 2024 | 4.440 | 4.540 | 4.338 | 4.520 | 1,728,901 | -0.05(-1.09%) |
Jan 19, 2024 | 4.970 | 5.000 | 4.380 | 4.570 | 3,456,032 | -0.45(-8.96%) |
Jan 18, 2024 | 5.350 | 5.380 | 4.905 | 5.020 | 2,061,642 | -0.31(-5.82%) |
Jan 17, 2024 | 5.330 | 5.395 | 5.210 | 5.330 | 1,639,672 | -0.13(-2.38%) |
Jan 16, 2024 | 5.400 | 5.605 | 5.340 | 5.460 | 1,694,538 | +0.01(+0.18%) |
Jan 12, 2024 | 5.570 | 5.650 | 5.300 | 5.450 | 2,149,163 | -0.13(-2.33%) |
Jan 11, 2024 | 5.630 | 5.675 | 5.410 | 5.580 | 2,810,388 | -0.19(-3.29%) |
Jan 10, 2024 | 5.910 | 5.980 | 5.740 | 5.770 | 1,382,512 | -0.18(-3.03%) |
Jan 09, 2024 | 6.030 | 6.050 | 5.930 | 5.950 | 750,012 | -0.14(-2.30%) |
Jan 08, 2024 | 5.930 | 6.220 | 5.810 | 6.090 | 1,243,777 | +0.11(+1.84%) |
Jan 05, 2024 | 5.930 | 6.030 | 5.830 | 5.980 | 813,029 | -0.03(-0.50%) |
Jan 04, 2024 | 6.080 | 6.080 | 5.935 | 6.010 | 972,710 | -0.09(-1.48%) |
Jan 03, 2024 | 6.270 | 6.270 | 5.950 | 6.100 | 1,246,839 | -0.26(-4.09%) |
Jan 02, 2024 | 6.240 | 6.500 | 6.210 | 6.360 | 738,514 | +0.04(+0.63%) |
Dec 29, 2023 | 6.500 | 6.560 | 6.295 | 6.320 | 1,172,295 | -0.19(-2.92%) |
Dec 28, 2023 | 6.430 | 6.690 | 6.380 | 6.510 | 3,052,738 | +0.07(+1.09%) |
Dec 27, 2023 | 6.370 | 6.625 | 6.370 | 6.440 | 1,331,261 | +0.04(+0.63%) |
Dec 26, 2023 | 6.370 | 6.540 | 6.302 | 6.400 | 977,304 | +0.02(+0.31%) |
Dec 22, 2023 | 6.400 | 6.670 | 6.340 | 6.380 | 1,330,374 | -0.15(-2.30%) |
Dec 21, 2023 | 6.160 | 6.550 | 6.150 | 6.530 | 1,429,760 | +0.50(+8.29%) |
Dec 20, 2023 | 6.300 | 6.360 | 6.025 | 6.030 | 1,034,910 | -0.37(-5.78%) |
Dec 19, 2023 | 6.270 | 6.490 | 6.270 | 6.400 | 1,338,525 | +0.17(+2.73%) |
Dec 18, 2023 | 6.170 | 6.330 | 6.010 | 6.230 | 1,402,532 | +0.11(+1.80%) |
Dec 15, 2023 | 6.180 | 6.360 | 6.030 | 6.120 | 3,406,883 | +0.05(+0.82%) |
Dec 14, 2023 | 5.770 | 6.150 | 5.750 | 6.070 | 2,457,506 | +0.39(+6.87%) |
Dec 13, 2023 | 5.360 | 5.710 | 5.280 | 5.680 | 2,088,124 | +0.26(+4.80%) |
Dec 12, 2023 | 5.610 | 5.610 | 5.250 | 5.420 | 1,869,791 | -0.21(-3.73%) |
Dec 11, 2023 | 5.740 | 5.780 | 5.450 | 5.630 | 1,575,712 | -0.12(-2.09%) |
Dec 08, 2023 | 5.530 | 5.929 | 5.530 | 5.750 | 1,910,609 | +0.23(+4.17%) |
Dec 07, 2023 | 5.460 | 5.580 | 5.340 | 5.520 | 1,092,624 | +0.01(+0.18%) |
Dec 06, 2023 | 5.200 | 5.590 | 5.120 | 5.510 | 1,764,329 | +0.34(+6.58%) |
Dec 05, 2023 | 5.250 | 5.465 | 5.110 | 5.170 | 2,127,150 | -0.17(-3.18%) |
Dec 04, 2023 | 5.450 | 5.590 | 5.300 | 5.340 | 910,555 | -0.22(-3.96%) |
Dec 01, 2023 | 5.260 | 5.600 | 5.200 | 5.560 | 1,326,265 | +0.25(+4.71%) |
Nov 30, 2023 | 5.300 | 5.330 | 5.140 | 5.310 | 1,289,365 | +0.04(+0.76%) |
Nov 29, 2023 | 5.380 | 5.470 | 5.210 | 5.270 | 1,404,421 | -0.10(-1.86%) |
Nov 28, 2023 | 5.470 | 5.540 | 5.310 | 5.370 | 1,276,205 | -0.10(-1.83%) |
Nov 27, 2023 | 5.700 | 5.720 | 5.400 | 5.470 | 1,826,166 | -0.29(-5.03%) |
Nov 24, 2023 | 5.690 | 5.830 | 5.650 | 5.760 | 1,119,293 | +0.07(+1.23%) |
Nov 22, 2023 | 5.860 | 5.860 | 5.510 | 5.690 | 1,269,792 | -0.13(-2.23%) |
Nov 21, 2023 | 6.100 | 6.100 | 5.740 | 5.820 | 1,356,895 | -0.08(-1.36%) |
Nov 20, 2023 | 5.890 | 6.280 | 5.720 | 5.900 | 2,807,856 | +0.31(+5.55%) |
Nov 17, 2023 | 5.520 | 5.670 | 5.340 | 5.590 | 944,686 | +0.15(+2.76%) |
Nov 16, 2023 | 5.910 | 5.990 | 5.410 | 5.440 | 1,805,998 | -0.52(-8.72%) |
Nov 15, 2023 | 5.820 | 6.140 | 5.810 | 5.960 | 1,354,448 | +0.11(+1.88%) |
Nov 14, 2023 | 5.750 | 5.960 | 5.610 | 5.850 | 984,630 | +0.19(+3.36%) |
Nov 13, 2023 | 5.760 | 5.870 | 5.500 | 5.660 | 926,195 | -0.09(-1.57%) |
Nov 10, 2023 | 5.850 | 5.860 | 5.580 | 5.750 | 900,149 | -0.07(-1.20%) |
Nov 09, 2023 | 6.110 | 6.320 | 5.815 | 5.820 | 1,284,814 | -0.25(-4.12%) |
Nov 08, 2023 | 6.200 | 6.520 | 5.930 | 6.070 | 1,171,812 | +0.12(+2.02%) |
Nov 07, 2023 | 5.800 | 6.080 | 5.720 | 5.950 | 988,754 | +0.14(+2.41%) |
Nov 06, 2023 | 5.810 | 6.190 | 5.770 | 5.810 | 1,234,206 | +0.01(+0.17%) |
Nov 03, 2023 | 5.670 | 5.880 | 5.650 | 5.800 | 876,340 | +0.19(+3.39%) |
Nov 02, 2023 | 5.440 | 5.740 | 5.400 | 5.610 | 743,830 | +0.12(+2.19%) |