Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.280 | 7.490 | 6.215 | 7.115 | 2,037,012 | +0.78(+12.31%) |
Jan 30, 2024 | 5.990 | 6.440 | 5.790 | 6.335 | 694,476 | +0.33(+5.58%) |
Jan 29, 2024 | 5.730 | 6.020 | 5.670 | 6.000 | 217,998 | +0.30(+5.26%) |
Jan 26, 2024 | 5.690 | 5.815 | 5.605 | 5.700 | 498,019 | +0.06(+1.06%) |
Jan 25, 2024 | 5.500 | 5.650 | 5.370 | 5.640 | 283,633 | +0.31(+5.82%) |
Jan 24, 2024 | 5.540 | 5.580 | 5.330 | 5.330 | 261,649 | -0.16(-2.91%) |
Jan 23, 2024 | 5.650 | 5.740 | 5.380 | 5.490 | 775,877 | -0.08(-1.44%) |
Jan 22, 2024 | 5.350 | 5.650 | 5.270 | 5.570 | 398,026 | +0.22(+4.11%) |
Jan 19, 2024 | 5.370 | 5.390 | 5.080 | 5.350 | 446,693 | +0.02(+0.47%) |
Jan 18, 2024 | 5.370 | 5.431 | 5.160 | 5.325 | 246,559 | -0.04(-0.84%) |
Jan 17, 2024 | 5.240 | 5.420 | 5.210 | 5.370 | 371,809 | -0.03(-0.56%) |
Jan 16, 2024 | 5.870 | 5.900 | 5.360 | 5.400 | 787,657 | -0.58(-9.70%) |
Jan 12, 2024 | 6.290 | 6.550 | 5.940 | 5.980 | 615,504 | -0.30(-4.85%) |
Jan 11, 2024 | 6.310 | 6.480 | 6.011 | 6.285 | 453,548 | -0.08(-1.18%) |
Jan 10, 2024 | 6.010 | 6.370 | 5.720 | 6.360 | 543,770 | +0.31(+5.12%) |
Jan 09, 2024 | 6.350 | 6.500 | 6.040 | 6.050 | 515,559 | -0.49(-7.42%) |
Jan 08, 2024 | 6.050 | 6.560 | 5.955 | 6.535 | 1,117,954 | +0.46(+7.66%) |
Jan 05, 2024 | 5.130 | 6.480 | 5.090 | 6.070 | 3,008,985 | +0.81(+15.40%) |
Jan 04, 2024 | 5.360 | 5.365 | 5.180 | 5.260 | 164,080 | -0.02(-0.28%) |
Jan 03, 2024 | 5.620 | 5.620 | 5.230 | 5.275 | 341,872 | -0.39(-6.97%) |
Jan 02, 2024 | 5.470 | 5.850 | 5.290 | 5.670 | 240,395 | +0.18(+3.28%) |
Dec 29, 2023 | 5.630 | 5.650 | 5.460 | 5.490 | 209,148 | -0.16(-2.83%) |
Dec 28, 2023 | 5.600 | 5.700 | 5.500 | 5.650 | 310,469 | +0.07(+1.16%) |
Dec 27, 2023 | 5.720 | 5.730 | 5.430 | 5.585 | 193,535 | -0.16(-2.70%) |
Dec 26, 2023 | 5.780 | 5.850 | 5.690 | 5.740 | 100,450 | -0.04(-0.69%) |
Dec 22, 2023 | 6.090 | 6.090 | 5.660 | 5.780 | 170,588 | -0.13(-2.20%) |
Dec 21, 2023 | 6.080 | 6.132 | 5.820 | 5.910 | 154,269 | +0.10(+1.72%) |
Dec 20, 2023 | 5.920 | 6.100 | 5.790 | 5.810 | 188,689 | -0.15(-2.52%) |
Dec 19, 2023 | 5.960 | 6.080 | 5.770 | 5.960 | 493,959 | +0.18(+3.11%) |
Dec 18, 2023 | 6.170 | 6.170 | 5.760 | 5.780 | 214,604 | -0.35(-5.71%) |
Dec 15, 2023 | 6.410 | 6.480 | 6.070 | 6.130 | 388,030 | -0.19(-3.01%) |
Dec 14, 2023 | 6.290 | 6.640 | 6.267 | 6.320 | 315,945 | +0.20(+3.27%) |
Dec 13, 2023 | 5.750 | 6.140 | 5.560 | 6.120 | 342,347 | +0.34(+5.88%) |
Dec 12, 2023 | 5.610 | 5.890 | 5.520 | 5.780 | 181,784 | +0.10(+1.76%) |
Dec 11, 2023 | 5.950 | 5.970 | 5.560 | 5.680 | 199,014 | -0.26(-4.38%) |
Dec 08, 2023 | 5.800 | 6.070 | 5.800 | 5.940 | 323,820 | +0.13(+2.24%) |
Dec 07, 2023 | 5.010 | 6.560 | 4.950 | 5.810 | 1,846,519 | +0.82(+16.43%) |
Dec 06, 2023 | 5.100 | 5.350 | 4.935 | 4.990 | 337,657 | -0.10(-1.96%) |
Dec 05, 2023 | 5.750 | 5.750 | 4.930 | 5.090 | 370,704 | -0.59(-10.39%) |
Dec 04, 2023 | 5.750 | 5.930 | 5.640 | 5.680 | 147,397 | -0.04(-0.70%) |
Dec 01, 2023 | 5.780 | 5.920 | 5.610 | 5.720 | 176,801 | -0.10(-1.72%) |
Nov 30, 2023 | 5.890 | 6.010 | 5.590 | 5.820 | 223,631 | -0.04(-0.68%) |
Nov 29, 2023 | 5.840 | 6.040 | 5.600 | 5.860 | 570,892 | +0.07(+1.21%) |
Nov 28, 2023 | 5.860 | 5.880 | 5.550 | 5.790 | 541,929 | -0.09(-1.53%) |
Nov 27, 2023 | 5.960 | 6.270 | 5.860 | 5.880 | 497,957 | -0.15(-2.49%) |
Nov 24, 2023 | 5.810 | 6.040 | 5.800 | 6.030 | 239,006 | +0.24(+4.15%) |
Nov 22, 2023 | 5.900 | 6.080 | 5.752 | 5.790 | 383,981 | -0.03(-0.52%) |
Nov 21, 2023 | 5.720 | 5.880 | 5.530 | 5.820 | 331,635 | +0.03(+0.52%) |
Nov 20, 2023 | 5.780 | 5.820 | 5.600 | 5.790 | 416,191 | +0.05(+0.87%) |
Nov 17, 2023 | 5.720 | 5.820 | 5.400 | 5.740 | 202,497 | +0.10(+1.77%) |
Nov 16, 2023 | 5.760 | 6.050 | 5.620 | 5.640 | 341,197 | -0.15(-2.59%) |
Nov 15, 2023 | 5.500 | 5.870 | 5.500 | 5.790 | 458,697 | +0.30(+5.46%) |
Nov 14, 2023 | 5.130 | 5.490 | 5.130 | 5.490 | 379,434 | +0.63(+12.96%) |
Nov 13, 2023 | 4.790 | 4.990 | 4.678 | 4.860 | 248,325 | +0.01(+0.21%) |
Nov 10, 2023 | 4.810 | 4.865 | 4.590 | 4.850 | 394,287 | +0.04(+0.83%) |
Nov 09, 2023 | 5.220 | 5.220 | 4.790 | 4.810 | 285,791 | -0.40(-7.68%) |
Nov 08, 2023 | 4.960 | 5.330 | 4.490 | 5.210 | 374,727 | -0.06(-1.14%) |
Nov 07, 2023 | 5.270 | 5.320 | 5.080 | 5.270 | 268,753 | -0.01(-0.19%) |
Nov 06, 2023 | 5.400 | 5.510 | 5.250 | 5.280 | 282,337 | -0.05(-0.94%) |
Nov 03, 2023 | 5.200 | 5.440 | 5.200 | 5.330 | 363,860 | +0.20(+3.90%) |
Nov 02, 2023 | 5.000 | 5.140 | 4.910 | 5.130 | 299,916 | +0.22(+4.48%) |