Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.270 | 6.280 | 6.030 | 6.060 | 62,177 | -0.22(-3.50%) |
Jan 30, 2024 | 6.060 | 6.280 | 6.030 | 6.280 | 88,232 | +0.24(+3.97%) |
Jan 29, 2024 | 5.840 | 6.040 | 5.650 | 6.040 | 78,043 | +0.20(+3.42%) |
Jan 26, 2024 | 5.710 | 5.870 | 5.577 | 5.840 | 56,496 | +0.10(+1.74%) |
Jan 25, 2024 | 5.690 | 5.900 | 5.620 | 5.740 | 58,767 | +0.05(+0.88%) |
Jan 24, 2024 | 5.460 | 5.750 | 5.445 | 5.690 | 73,230 | +0.22(+4.02%) |
Jan 23, 2024 | 5.360 | 5.560 | 5.280 | 5.470 | 46,839 | +0.09(+1.67%) |
Jan 22, 2024 | 5.200 | 5.490 | 5.100 | 5.380 | 64,078 | +0.18(+3.46%) |
Jan 19, 2024 | 5.380 | 5.480 | 5.120 | 5.200 | 93,592 | -0.20(-3.70%) |
Jan 18, 2024 | 5.580 | 5.580 | 5.400 | 5.400 | 36,439 | -0.17(-3.05%) |
Jan 17, 2024 | 5.350 | 5.580 | 5.350 | 5.570 | 46,744 | +0.17(+3.15%) |
Jan 16, 2024 | 5.400 | 5.450 | 5.300 | 5.400 | 37,649 | +0.00(+0.00%) |
Jan 12, 2024 | 5.430 | 5.540 | 5.350 | 5.400 | 61,989 | -0.10(-1.82%) |
Jan 11, 2024 | 5.470 | 5.500 | 5.420 | 5.500 | 45,160 | -0.02(-0.36%) |
Jan 10, 2024 | 5.610 | 5.610 | 5.450 | 5.520 | 55,683 | -0.14(-2.47%) |
Jan 09, 2024 | 5.650 | 5.750 | 5.600 | 5.660 | 41,683 | -0.09(-1.57%) |
Jan 08, 2024 | 5.900 | 5.920 | 5.690 | 5.750 | 40,744 | -0.15(-2.54%) |
Jan 05, 2024 | 5.890 | 5.970 | 5.662 | 5.900 | 95,264 | +0.01(+0.17%) |
Jan 04, 2024 | 5.410 | 5.970 | 5.265 | 5.890 | 164,737 | +0.51(+9.48%) |
Jan 03, 2024 | 5.010 | 5.537 | 5.010 | 5.380 | 77,224 | +0.37(+7.39%) |
Jan 02, 2024 | 4.910 | 5.148 | 4.890 | 5.010 | 50,728 | +0.09(+1.83%) |
Dec 29, 2023 | 5.000 | 5.050 | 4.920 | 4.920 | 38,310 | -0.10(-1.99%) |
Dec 28, 2023 | 5.170 | 5.175 | 4.940 | 5.020 | 53,437 | -0.21(-4.02%) |
Dec 27, 2023 | 5.390 | 5.390 | 5.100 | 5.230 | 51,776 | +0.04(+0.77%) |
Dec 26, 2023 | 5.270 | 5.280 | 5.090 | 5.190 | 41,603 | -0.13(-2.44%) |
Dec 22, 2023 | 5.140 | 5.420 | 5.140 | 5.320 | 78,166 | +0.16(+3.10%) |
Dec 21, 2023 | 4.980 | 5.250 | 4.960 | 5.160 | 49,182 | +0.20(+4.03%) |
Dec 20, 2023 | 5.160 | 5.200 | 4.940 | 4.960 | 57,967 | -0.15(-2.94%) |
Dec 19, 2023 | 5.000 | 5.394 | 5.000 | 5.110 | 63,243 | +0.10(+2.00%) |
Dec 18, 2023 | 4.900 | 5.090 | 4.890 | 5.010 | 37,638 | +0.16(+3.30%) |
Dec 15, 2023 | 4.810 | 4.941 | 4.800 | 4.850 | 35,393 | +0.04(+0.83%) |
Dec 14, 2023 | 4.730 | 5.070 | 4.720 | 4.810 | 46,977 | +0.06(+1.26%) |
Dec 13, 2023 | 4.600 | 4.800 | 4.600 | 4.750 | 50,396 | +0.10(+2.15%) |
Dec 12, 2023 | 4.210 | 4.660 | 4.210 | 4.650 | 66,158 | +0.39(+9.15%) |
Dec 11, 2023 | 4.320 | 4.395 | 4.240 | 4.260 | 25,348 | -0.14(-3.18%) |
Dec 08, 2023 | 4.420 | 4.491 | 4.150 | 4.400 | 39,443 | -0.01(-0.23%) |
Dec 07, 2023 | 4.660 | 4.660 | 4.159 | 4.410 | 51,048 | -0.22(-4.75%) |
Dec 06, 2023 | 4.600 | 4.750 | 4.600 | 4.630 | 25,046 | +0.01(+0.22%) |
Dec 05, 2023 | 4.650 | 4.840 | 4.620 | 4.620 | 37,461 | -0.04(-0.86%) |
Dec 04, 2023 | 4.650 | 4.810 | 4.590 | 4.660 | 44,250 | -0.06(-1.27%) |
Dec 01, 2023 | 4.400 | 4.740 | 4.355 | 4.720 | 56,976 | +0.34(+7.76%) |
Nov 30, 2023 | 4.250 | 4.400 | 4.250 | 4.380 | 47,065 | +0.09(+2.10%) |
Nov 29, 2023 | 4.200 | 4.290 | 4.180 | 4.290 | 35,405 | +0.05(+1.18%) |
Nov 28, 2023 | 4.220 | 4.274 | 4.180 | 4.240 | 24,510 | -0.05(-1.17%) |
Nov 27, 2023 | 4.170 | 4.290 | 4.090 | 4.290 | 46,159 | +0.05(+1.18%) |
Nov 24, 2023 | 4.070 | 4.280 | 4.062 | 4.240 | 30,653 | +0.23(+5.74%) |
Nov 22, 2023 | 3.860 | 4.020 | 3.860 | 4.010 | 18,862 | +0.14(+3.62%) |
Nov 21, 2023 | 4.210 | 4.320 | 3.800 | 3.870 | 80,495 | -0.44(-10.21%) |
Nov 20, 2023 | 4.080 | 4.316 | 4.080 | 4.310 | 46,865 | +0.17(+4.23%) |
Nov 17, 2023 | 4.000 | 4.230 | 3.940 | 4.135 | 35,891 | +0.12(+2.86%) |
Nov 16, 2023 | 3.930 | 4.060 | 3.821 | 4.020 | 16,079 | +0.08(+2.03%) |
Nov 15, 2023 | 3.720 | 3.940 | 3.720 | 3.940 | 30,918 | +0.22(+5.91%) |
Nov 14, 2023 | 3.750 | 3.810 | 3.655 | 3.720 | 24,262 | -0.03(-0.80%) |
Nov 13, 2023 | 3.750 | 3.850 | 3.750 | 3.750 | 58,325 | +0.07(+1.90%) |
Nov 10, 2023 | 4.070 | 4.105 | 3.650 | 3.680 | 41,715 | -0.39(-9.58%) |
Nov 09, 2023 | 4.110 | 4.290 | 4.070 | 4.070 | 40,083 | -0.10(-2.40%) |
Nov 08, 2023 | 4.260 | 4.300 | 4.086 | 4.170 | 25,179 | -0.12(-2.80%) |
Nov 07, 2023 | 4.050 | 4.290 | 4.050 | 4.290 | 36,251 | +0.24(+5.93%) |
Nov 06, 2023 | 4.040 | 4.150 | 4.040 | 4.050 | 27,858 | -0.04(-0.98%) |
Nov 03, 2023 | 3.940 | 4.180 | 3.940 | 4.090 | 35,159 | +0.05(+1.24%) |
Nov 02, 2023 | 4.050 | 4.100 | 3.950 | 4.040 | 16,375 | -0.03(-0.74%) |