Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.810 | 6.290 | 5.800 | 6.160 | 22,205 | +0.45(+7.88%) |
Jan 30, 2024 | 5.800 | 6.200 | 5.641 | 5.710 | 13,084 | -0.07(-1.21%) |
Jan 29, 2024 | 6.470 | 6.610 | 5.590 | 5.780 | 45,868 | -0.25(-4.23%) |
Jan 26, 2024 | 5.410 | 6.600 | 5.140 | 6.035 | 32,015 | +0.71(+13.44%) |
Jan 25, 2024 | 5.406 | 5.469 | 5.160 | 5.320 | 7,191 | +0.07(+1.33%) |
Jan 24, 2024 | 5.690 | 5.690 | 5.210 | 5.250 | 34,270 | -0.29(-5.23%) |
Jan 23, 2024 | 5.460 | 5.750 | 5.350 | 5.540 | 14,407 | +0.14(+2.59%) |
Jan 22, 2024 | 5.660 | 5.660 | 5.290 | 5.400 | 8,986 | -0.04(-0.74%) |
Jan 19, 2024 | 5.500 | 5.850 | 5.247 | 5.440 | 11,590 | -0.10(-1.81%) |
Jan 18, 2024 | 5.800 | 5.832 | 5.400 | 5.540 | 33,763 | -0.25(-4.32%) |
Jan 17, 2024 | 6.330 | 6.330 | 5.750 | 5.790 | 15,532 | -0.43(-6.91%) |
Jan 16, 2024 | 6.290 | 6.780 | 6.220 | 6.220 | 15,994 | -0.07(-1.11%) |
Jan 12, 2024 | 6.330 | 6.800 | 6.250 | 6.290 | 30,516 | +0.03(+0.48%) |
Jan 11, 2024 | 6.750 | 6.750 | 6.260 | 6.260 | 8,093 | -0.29(-4.50%) |
Jan 10, 2024 | 6.610 | 6.750 | 6.520 | 6.555 | 7,069 | -0.19(-2.74%) |
Jan 09, 2024 | 6.640 | 6.973 | 6.640 | 6.740 | 5,910 | -0.02(-0.30%) |
Jan 08, 2024 | 6.310 | 7.010 | 6.210 | 6.760 | 13,114 | +0.35(+5.46%) |
Jan 05, 2024 | 7.268 | 7.268 | 6.210 | 6.410 | 12,419 | -0.29(-4.33%) |
Jan 04, 2024 | 6.800 | 6.981 | 6.690 | 6.700 | 8,803 | -0.13(-1.90%) |
Jan 03, 2024 | 6.800 | 6.890 | 6.670 | 6.830 | 8,104 | +0.06(+0.89%) |
Jan 02, 2024 | 6.850 | 6.925 | 6.770 | 6.770 | 3,271 | -0.14(-2.03%) |
Dec 29, 2023 | 7.280 | 7.400 | 6.910 | 6.910 | 24,367 | -0.50(-6.81%) |
Dec 28, 2023 | 6.710 | 7.820 | 6.710 | 7.415 | 30,180 | +0.00(+0.07%) |
Dec 27, 2023 | 7.400 | 7.680 | 7.340 | 7.410 | 31,495 | -0.09(-1.20%) |
Dec 26, 2023 | 7.470 | 7.730 | 7.197 | 7.500 | 45,642 | +0.10(+1.35%) |
Dec 22, 2023 | 7.000 | 7.400 | 7.000 | 7.400 | 30,238 | +0.46(+6.63%) |
Dec 21, 2023 | 6.400 | 7.220 | 6.120 | 6.940 | 35,069 | +0.49(+7.60%) |
Dec 20, 2023 | 6.030 | 6.520 | 5.830 | 6.450 | 45,663 | +0.53(+8.95%) |
Dec 19, 2023 | 6.040 | 6.290 | 5.919 | 5.920 | 32,060 | -0.04(-0.67%) |
Dec 18, 2023 | 5.610 | 6.200 | 5.600 | 5.960 | 27,423 | -0.03(-0.50%) |
Dec 15, 2023 | 5.760 | 6.010 | 5.520 | 5.990 | 141,948 | +0.25(+4.36%) |
Dec 14, 2023 | 5.730 | 5.750 | 5.360 | 5.740 | 38,053 | +0.13(+2.32%) |
Dec 13, 2023 | 5.610 | 5.865 | 5.600 | 5.610 | 24,426 | -0.14(-2.43%) |
Dec 12, 2023 | 5.520 | 5.750 | 5.520 | 5.750 | 9,280 | +0.08(+1.41%) |
Dec 11, 2023 | 5.730 | 5.900 | 5.670 | 5.670 | 7,585 | -0.18(-3.08%) |
Dec 08, 2023 | 5.900 | 6.190 | 5.640 | 5.850 | 13,031 | +0.25(+4.46%) |
Dec 07, 2023 | 5.770 | 5.840 | 5.600 | 5.600 | 9,187 | -0.27(-4.60%) |
Dec 06, 2023 | 5.850 | 6.100 | 5.539 | 5.870 | 41,091 | +0.05(+0.90%) |
Dec 05, 2023 | 5.580 | 5.840 | 5.580 | 5.818 | 4,843 | +0.25(+4.45%) |
Dec 04, 2023 | 5.860 | 5.890 | 5.570 | 5.570 | 9,233 | -0.29(-4.95%) |
Dec 01, 2023 | 5.800 | 5.952 | 5.680 | 5.860 | 27,408 | +0.02(+0.34%) |
Nov 30, 2023 | 5.740 | 5.890 | 5.740 | 5.840 | 10,297 | +0.14(+2.46%) |
Nov 29, 2023 | 5.670 | 5.900 | 5.250 | 5.700 | 29,352 | +0.03(+0.53%) |
Nov 28, 2023 | 5.620 | 5.960 | 5.530 | 5.670 | 20,869 | +0.16(+2.90%) |
Nov 27, 2023 | 5.670 | 5.990 | 5.120 | 5.510 | 24,619 | -0.24(-4.09%) |
Nov 24, 2023 | 5.570 | 5.760 | 5.030 | 5.745 | 26,119 | +0.21(+3.70%) |
Nov 22, 2023 | 5.070 | 5.540 | 5.000 | 5.540 | 17,067 | +0.70(+14.46%) |
Nov 21, 2023 | 4.650 | 4.950 | 4.650 | 4.840 | 9,997 | +0.08(+1.68%) |
Nov 20, 2023 | 4.690 | 4.785 | 4.387 | 4.760 | 4,622 | +0.14(+3.03%) |
Nov 17, 2023 | 4.520 | 4.648 | 4.350 | 4.620 | 35,051 | +0.05(+1.09%) |
Nov 16, 2023 | 4.700 | 4.810 | 4.440 | 4.570 | 14,552 | -0.08(-1.72%) |
Nov 15, 2023 | 4.700 | 4.835 | 4.600 | 4.650 | 6,573 | +0.02(+0.43%) |
Nov 14, 2023 | 5.110 | 5.110 | 4.340 | 4.630 | 145,830 | -0.58(-11.13%) |
Nov 13, 2023 | 5.360 | 5.360 | 5.130 | 5.210 | 16,898 | -0.12(-2.25%) |
Nov 10, 2023 | 5.480 | 5.546 | 4.880 | 5.330 | 46,100 | -0.12(-2.20%) |
Nov 09, 2023 | 5.690 | 5.690 | 5.430 | 5.450 | 6,456 | -0.18(-3.20%) |
Nov 08, 2023 | 5.590 | 5.630 | 5.540 | 5.630 | 5,882 | +0.11(+1.99%) |
Nov 07, 2023 | 5.460 | 5.710 | 5.400 | 5.520 | 22,703 | +0.14(+2.60%) |
Nov 06, 2023 | 5.500 | 5.580 | 5.350 | 5.380 | 51,022 | -0.19(-3.41%) |
Nov 03, 2023 | 5.500 | 5.720 | 5.278 | 5.570 | 58,032 | +0.07(+1.27%) |
Nov 02, 2023 | 5.200 | 5.500 | 5.030 | 5.500 | 72,257 | +0.49(+9.78%) |