Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.215 | 5.420 | 5.140 | 5.313 | 28,952 | +0.16(+3.16%) |
Jan 30, 2024 | 5.560 | 5.560 | 5.150 | 5.150 | 39,179 | -0.28(-5.16%) |
Jan 29, 2024 | 5.380 | 5.700 | 5.330 | 5.430 | 14,602 | -0.06(-1.09%) |
Jan 26, 2024 | 5.310 | 5.530 | 5.220 | 5.490 | 9,534 | +0.19(+3.58%) |
Jan 25, 2024 | 5.800 | 5.800 | 5.210 | 5.300 | 45,425 | -0.54(-9.25%) |
Jan 24, 2024 | 5.880 | 5.910 | 5.650 | 5.840 | 12,250 | -0.05(-0.85%) |
Jan 23, 2024 | 6.040 | 6.050 | 5.740 | 5.890 | 12,766 | +0.01(+0.17%) |
Jan 22, 2024 | 5.870 | 6.300 | 5.710 | 5.880 | 27,305 | -0.08(-1.34%) |
Jan 19, 2024 | 6.280 | 6.280 | 5.900 | 5.960 | 24,575 | -0.39(-6.14%) |
Jan 18, 2024 | 6.170 | 6.350 | 6.050 | 6.350 | 16,211 | +0.09(+1.44%) |
Jan 17, 2024 | 6.120 | 6.530 | 6.120 | 6.260 | 26,571 | +0.00(+0.00%) |
Jan 16, 2024 | 6.100 | 6.620 | 6.010 | 6.260 | 60,355 | +0.09(+1.46%) |
Jan 12, 2024 | 6.380 | 6.540 | 6.050 | 6.170 | 17,899 | -0.21(-3.29%) |
Jan 11, 2024 | 6.410 | 6.850 | 6.380 | 6.380 | 45,680 | +0.00(+0.00%) |
Jan 10, 2024 | 7.210 | 7.530 | 6.142 | 6.380 | 92,369 | -0.51(-7.40%) |
Jan 09, 2024 | 5.830 | 7.125 | 5.830 | 6.890 | 125,288 | +0.97(+16.39%) |
Jan 08, 2024 | 5.590 | 6.088 | 5.590 | 5.920 | 48,899 | +0.22(+3.86%) |
Jan 05, 2024 | 5.620 | 5.800 | 5.540 | 5.700 | 15,689 | +0.08(+1.42%) |
Jan 04, 2024 | 5.710 | 5.830 | 5.540 | 5.620 | 28,425 | -0.21(-3.60%) |
Jan 03, 2024 | 5.450 | 5.900 | 5.370 | 5.830 | 87,473 | +0.38(+6.97%) |
Jan 02, 2024 | 5.550 | 5.650 | 5.360 | 5.450 | 31,260 | -0.01(-0.18%) |
Dec 29, 2023 | 5.690 | 5.970 | 5.300 | 5.460 | 103,592 | -0.15(-2.67%) |
Dec 28, 2023 | 5.870 | 5.990 | 5.500 | 5.610 | 94,497 | -0.25(-4.27%) |
Dec 27, 2023 | 5.990 | 6.190 | 5.770 | 5.860 | 40,063 | -0.32(-5.18%) |
Dec 26, 2023 | 6.100 | 6.310 | 6.000 | 6.180 | 19,478 | +0.08(+1.31%) |
Dec 22, 2023 | 6.040 | 6.170 | 5.870 | 6.100 | 36,039 | -0.07(-1.13%) |
Dec 21, 2023 | 6.220 | 6.590 | 6.020 | 6.170 | 31,439 | -0.07(-1.12%) |
Dec 20, 2023 | 5.890 | 6.900 | 5.850 | 6.240 | 171,076 | +0.37(+6.30%) |
Dec 19, 2023 | 5.810 | 5.961 | 5.590 | 5.870 | 80,896 | -0.11(-1.84%) |
Dec 18, 2023 | 6.100 | 6.230 | 5.800 | 5.980 | 36,929 | -0.10(-1.64%) |
Dec 15, 2023 | 6.350 | 6.420 | 6.010 | 6.080 | 66,954 | -0.37(-5.74%) |
Dec 14, 2023 | 6.770 | 6.780 | 6.275 | 6.450 | 89,547 | -0.33(-4.87%) |
Dec 13, 2023 | 6.840 | 7.090 | 6.640 | 6.780 | 52,228 | -0.38(-5.31%) |
Dec 12, 2023 | 7.380 | 7.660 | 7.000 | 7.160 | 47,239 | +0.00(+0.00%) |
Dec 11, 2023 | 7.260 | 7.500 | 7.140 | 7.160 | 79,938 | -1.08(-13.11%) |
Dec 08, 2023 | 8.470 | 8.524 | 7.850 | 8.240 | 74,018 | -0.40(-4.63%) |
Dec 07, 2023 | 10.11 | 10.25 | 8.550 | 8.640 | 135,116 | -1.40(-13.94%) |
Dec 06, 2023 | 10.53 | 10.68 | 9.359 | 10.04 | 154,696 | -0.41(-3.92%) |
Dec 05, 2023 | 9.360 | 10.49 | 8.960 | 10.45 | 236,171 | +0.98(+10.35%) |
Dec 04, 2023 | 8.960 | 9.740 | 8.530 | 9.470 | 375,399 | -0.97(-9.29%) |
Dec 01, 2023 | 10.36 | 15.23 | 9.000 | 10.44 | 6,053,125 | +2.11(+25.33%) |
Nov 30, 2023 | 5.910 | 9.250 | 5.850 | 8.330 | 2,115,442 | +2.53(+43.62%) |
Nov 29, 2023 | 6.010 | 6.210 | 5.800 | 5.800 | 47,360 | -0.45(-7.20%) |
Nov 28, 2023 | 6.080 | 6.310 | 6.010 | 6.250 | 29,169 | +0.14(+2.29%) |
Nov 27, 2023 | 6.470 | 6.565 | 6.100 | 6.110 | 68,219 | -0.58(-8.67%) |
Nov 24, 2023 | 6.340 | 6.750 | 6.340 | 6.690 | 23,774 | +0.11(+1.67%) |
Nov 22, 2023 | 6.120 | 6.740 | 6.110 | 6.580 | 48,962 | +0.34(+5.45%) |
Nov 21, 2023 | 6.310 | 6.400 | 6.130 | 6.240 | 37,551 | -0.13(-2.04%) |
Nov 20, 2023 | 6.180 | 6.524 | 6.180 | 6.370 | 87,419 | +0.16(+2.49%) |
Nov 17, 2023 | 6.250 | 6.575 | 6.060 | 6.215 | 85,495 | -0.03(-0.40%) |
Nov 16, 2023 | 6.170 | 6.710 | 6.020 | 6.240 | 143,361 | -0.11(-1.73%) |
Nov 15, 2023 | 6.760 | 7.450 | 6.350 | 6.350 | 112,440 | -0.36(-5.37%) |
Nov 14, 2023 | 6.480 | 8.300 | 6.360 | 6.710 | 374,395 | +0.18(+2.76%) |
Nov 13, 2023 | 5.850 | 6.950 | 5.610 | 6.530 | 133,382 | +0.41(+6.70%) |
Nov 10, 2023 | 6.460 | 6.460 | 5.630 | 6.120 | 115,626 | -0.46(-6.99%) |
Nov 09, 2023 | 8.500 | 8.520 | 5.940 | 6.580 | 427,760 | -1.48(-18.36%) |
Nov 08, 2023 | 7.350 | 8.680 | 6.730 | 8.060 | 1,124,000 | +1.52(+23.24%) |
Nov 07, 2023 | 6.350 | 7.970 | 6.040 | 6.540 | 908,914 | +0.17(+2.67%) |
Nov 06, 2023 | 5.220 | 6.960 | 5.010 | 6.370 | 668,810 | +1.09(+20.64%) |
Nov 03, 2023 | 5.580 | 5.880 | 5.160 | 5.280 | 189,792 | -0.38(-6.71%) |
Nov 02, 2023 | 5.740 | 5.950 | 5.300 | 5.660 | 329,647 | +0.36(+6.79%) |