Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.960 | 6.250 | 5.920 | 5.950 | 1,256,126 | -0.05(-0.83%) |
Jan 30, 2024 | 6.090 | 6.120 | 5.950 | 6.000 | 1,292,747 | -0.11(-1.80%) |
Jan 29, 2024 | 6.000 | 6.110 | 5.800 | 6.110 | 1,696,543 | +0.17(+2.86%) |
Jan 26, 2024 | 6.120 | 6.120 | 5.930 | 5.940 | 1,069,091 | -0.18(-2.94%) |
Jan 25, 2024 | 5.900 | 6.160 | 5.900 | 6.120 | 1,557,399 | +0.21(+3.55%) |
Jan 24, 2024 | 6.240 | 6.240 | 5.900 | 5.910 | 1,615,146 | -0.23(-3.75%) |
Jan 23, 2024 | 6.190 | 6.350 | 6.090 | 6.140 | 1,882,284 | -0.02(-0.32%) |
Jan 22, 2024 | 6.070 | 6.210 | 5.750 | 6.160 | 2,475,992 | +0.16(+2.67%) |
Jan 19, 2024 | 5.600 | 6.230 | 5.530 | 6.000 | 3,019,935 | +0.36(+6.38%) |
Jan 18, 2024 | 5.730 | 5.870 | 5.500 | 5.640 | 2,286,290 | -0.13(-2.25%) |
Jan 17, 2024 | 5.910 | 5.930 | 5.570 | 5.770 | 2,744,643 | -0.26(-4.31%) |
Jan 16, 2024 | 6.500 | 6.550 | 5.920 | 6.030 | 3,757,465 | -0.56(-8.50%) |
Jan 12, 2024 | 6.730 | 6.950 | 6.530 | 6.590 | 1,881,853 | -0.17(-2.51%) |
Jan 11, 2024 | 6.700 | 6.965 | 6.560 | 6.760 | 2,211,967 | +0.04(+0.60%) |
Jan 10, 2024 | 6.610 | 6.740 | 6.430 | 6.720 | 2,487,762 | +0.07(+1.05%) |
Jan 09, 2024 | 6.750 | 6.870 | 6.410 | 6.650 | 3,320,962 | -0.14(-2.06%) |
Jan 08, 2024 | 7.050 | 7.190 | 6.750 | 6.790 | 3,753,770 | -0.23(-3.28%) |
Jan 05, 2024 | 7.000 | 7.060 | 6.900 | 7.020 | 1,939,873 | -0.05(-0.71%) |
Jan 04, 2024 | 7.070 | 7.130 | 6.900 | 7.070 | 3,453,901 | -0.01(-0.14%) |
Jan 03, 2024 | 7.140 | 7.210 | 6.835 | 7.080 | 4,679,943 | +0.03(+0.43%) |
Jan 02, 2024 | 8.040 | 8.050 | 7.000 | 7.050 | 6,651,685 | -1.32(-15.77%) |
Dec 29, 2023 | 8.560 | 8.560 | 8.080 | 8.370 | 2,816,575 | -0.27(-3.13%) |
Dec 28, 2023 | 8.410 | 8.780 | 8.400 | 8.640 | 2,960,842 | +0.16(+1.89%) |
Dec 27, 2023 | 8.340 | 8.550 | 8.150 | 8.480 | 3,417,439 | +0.10(+1.19%) |
Dec 26, 2023 | 8.000 | 8.520 | 7.980 | 8.380 | 3,469,677 | +0.39(+4.88%) |
Dec 22, 2023 | 8.080 | 8.242 | 7.800 | 7.990 | 2,809,551 | -0.12(-1.48%) |
Dec 21, 2023 | 8.280 | 8.330 | 7.720 | 8.110 | 3,597,488 | +0.17(+2.14%) |
Dec 20, 2023 | 7.950 | 8.740 | 7.800 | 7.940 | 6,418,855 | -0.06(-0.75%) |
Dec 19, 2023 | 7.750 | 8.050 | 7.510 | 8.000 | 4,010,285 | +0.37(+4.85%) |
Dec 18, 2023 | 7.630 | 7.790 | 7.400 | 7.630 | 3,393,662 | -0.25(-3.17%) |
Dec 15, 2023 | 7.040 | 7.980 | 6.803 | 7.880 | 6,358,938 | +0.94(+13.54%) |
Dec 14, 2023 | 6.980 | 6.980 | 6.700 | 6.940 | 3,222,547 | +0.15(+2.21%) |
Dec 13, 2023 | 6.400 | 6.850 | 6.400 | 6.790 | 2,401,443 | +0.29(+4.46%) |
Dec 12, 2023 | 6.720 | 6.720 | 6.370 | 6.500 | 2,516,781 | -0.22(-3.27%) |
Dec 11, 2023 | 7.090 | 7.100 | 6.600 | 6.720 | 2,868,096 | -0.13(-1.90%) |
Dec 08, 2023 | 6.800 | 6.955 | 6.680 | 6.850 | 2,676,412 | +0.03(+0.44%) |
Dec 07, 2023 | 6.970 | 7.010 | 6.750 | 6.820 | 2,836,507 | -0.18(-2.57%) |
Dec 06, 2023 | 6.940 | 7.375 | 6.870 | 7.000 | 3,905,446 | +0.15(+2.19%) |
Dec 05, 2023 | 7.000 | 7.279 | 6.780 | 6.850 | 3,709,929 | -0.21(-2.97%) |
Dec 04, 2023 | 7.910 | 7.920 | 6.960 | 7.060 | 6,357,466 | -0.78(-9.95%) |
Dec 01, 2023 | 8.150 | 8.200 | 7.590 | 7.840 | 5,529,057 | -0.61(-7.22%) |
Nov 30, 2023 | 8.680 | 9.300 | 8.270 | 8.450 | 19,365,284 | +0.89(+11.77%) |
Nov 29, 2023 | 7.130 | 7.580 | 6.910 | 7.560 | 6,539,534 | +0.57(+8.15%) |
Nov 28, 2023 | 6.650 | 7.135 | 6.551 | 6.990 | 5,043,205 | +0.36(+5.43%) |
Nov 27, 2023 | 6.460 | 6.870 | 6.100 | 6.630 | 5,157,719 | +0.07(+1.07%) |
Nov 24, 2023 | 6.180 | 6.730 | 6.180 | 6.560 | 4,513,346 | +0.38(+6.15%) |
Nov 22, 2023 | 6.500 | 6.580 | 6.140 | 6.180 | 7,035,916 | +0.19(+3.17%) |
Nov 21, 2023 | 5.710 | 6.340 | 5.540 | 5.990 | 8,079,726 | +0.63(+11.75%) |
Nov 20, 2023 | 5.480 | 5.500 | 5.330 | 5.360 | 2,654,482 | -0.05(-0.92%) |
Nov 17, 2023 | 5.690 | 5.708 | 5.300 | 5.410 | 3,315,699 | -0.34(-5.91%) |
Nov 16, 2023 | 6.060 | 6.110 | 5.610 | 5.750 | 2,808,689 | -0.42(-6.81%) |
Nov 15, 2023 | 6.200 | 6.360 | 5.980 | 6.170 | 2,575,568 | -0.02(-0.32%) |
Nov 14, 2023 | 6.110 | 6.225 | 5.890 | 6.190 | 2,446,665 | +0.29(+4.92%) |
Nov 13, 2023 | 6.070 | 6.070 | 5.750 | 5.900 | 2,382,500 | -0.17(-2.80%) |
Nov 10, 2023 | 6.370 | 6.620 | 5.770 | 6.070 | 3,544,317 | -0.42(-6.47%) |
Nov 09, 2023 | 7.330 | 7.340 | 6.260 | 6.490 | 4,863,612 | -0.76(-10.48%) |
Nov 08, 2023 | 6.250 | 7.280 | 6.140 | 7.250 | 6,552,909 | +1.09(+17.69%) |
Nov 07, 2023 | 6.070 | 6.310 | 5.780 | 6.160 | 2,027,057 | +0.03(+0.41%) |
Nov 06, 2023 | 6.170 | 6.260 | 5.640 | 6.135 | 3,404,255 | +0.19(+3.28%) |
Nov 03, 2023 | 5.700 | 5.970 | 5.610 | 5.940 | 3,128,567 | +0.34(+6.07%) |
Nov 02, 2023 | 5.470 | 5.670 | 5.315 | 5.600 | 2,408,422 | +0.27(+5.07%) |