Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.300 | 5.340 | 5.070 | 5.160 | 88,924 | -0.14(-2.64%) |
Jan 30, 2024 | 5.350 | 5.423 | 5.230 | 5.300 | 82,772 | -0.01(-0.19%) |
Jan 29, 2024 | 5.050 | 5.355 | 5.050 | 5.310 | 93,561 | +0.18(+3.51%) |
Jan 26, 2024 | 5.160 | 5.230 | 5.060 | 5.130 | 75,836 | -0.01(-0.19%) |
Jan 25, 2024 | 5.100 | 5.200 | 4.970 | 5.140 | 82,815 | +0.08(+1.58%) |
Jan 24, 2024 | 5.170 | 5.350 | 4.970 | 5.060 | 97,913 | -0.05(-0.98%) |
Jan 23, 2024 | 5.500 | 5.603 | 5.090 | 5.110 | 157,565 | -0.41(-7.43%) |
Jan 22, 2024 | 5.470 | 5.570 | 5.430 | 5.520 | 51,294 | +0.00(+0.00%) |
Jan 19, 2024 | 5.910 | 5.910 | 5.410 | 5.520 | 265,718 | -0.40(-6.76%) |
Jan 18, 2024 | 5.890 | 6.200 | 5.890 | 5.920 | 138,706 | +0.09(+1.54%) |
Jan 17, 2024 | 5.610 | 5.850 | 5.580 | 5.830 | 43,149 | +0.20(+3.55%) |
Jan 16, 2024 | 5.620 | 5.710 | 5.410 | 5.630 | 107,121 | -0.28(-4.74%) |
Jan 12, 2024 | 5.840 | 6.090 | 5.760 | 5.910 | 110,051 | +0.03(+0.51%) |
Jan 11, 2024 | 5.520 | 6.700 | 5.100 | 5.880 | 844,999 | +0.33(+5.95%) |
Jan 10, 2024 | 5.790 | 5.890 | 5.520 | 5.550 | 118,929 | -0.13(-2.29%) |
Jan 09, 2024 | 6.200 | 6.520 | 5.630 | 5.680 | 278,516 | -0.50(-8.09%) |
Jan 08, 2024 | 5.860 | 6.320 | 5.790 | 6.180 | 112,656 | +0.29(+4.92%) |
Jan 05, 2024 | 6.170 | 6.285 | 5.711 | 5.890 | 382,750 | -0.39(-6.21%) |
Jan 04, 2024 | 6.510 | 6.860 | 6.110 | 6.280 | 287,141 | -0.07(-1.10%) |
Jan 03, 2024 | 5.840 | 6.400 | 5.840 | 6.350 | 261,576 | +0.34(+5.66%) |
Jan 02, 2024 | 5.600 | 6.340 | 5.550 | 6.010 | 266,851 | +0.24(+4.16%) |
Dec 29, 2023 | 5.780 | 5.950 | 5.700 | 5.770 | 73,149 | +0.00(+0.00%) |
Dec 28, 2023 | 5.930 | 6.090 | 5.750 | 5.770 | 99,123 | -0.20(-3.35%) |
Dec 27, 2023 | 5.820 | 6.030 | 5.620 | 5.970 | 93,630 | +0.14(+2.40%) |
Dec 26, 2023 | 5.360 | 5.920 | 5.240 | 5.830 | 383,966 | +0.45(+8.36%) |
Dec 22, 2023 | 5.130 | 5.460 | 4.910 | 5.380 | 273,455 | +0.18(+3.46%) |
Dec 21, 2023 | 5.050 | 5.240 | 4.890 | 5.200 | 55,317 | +0.16(+3.17%) |
Dec 20, 2023 | 4.990 | 5.250 | 4.900 | 5.040 | 294,054 | +0.10(+2.02%) |
Dec 19, 2023 | 4.720 | 5.055 | 4.670 | 4.940 | 104,466 | +0.30(+6.47%) |
Dec 18, 2023 | 4.740 | 4.805 | 4.536 | 4.640 | 120,677 | -0.12(-2.52%) |
Dec 15, 2023 | 5.190 | 5.220 | 4.700 | 4.760 | 230,872 | -0.34(-6.67%) |
Dec 14, 2023 | 4.980 | 5.190 | 4.880 | 5.100 | 194,644 | +0.31(+6.47%) |
Dec 13, 2023 | 4.910 | 5.000 | 4.720 | 4.790 | 266,412 | -0.16(-3.23%) |
Dec 12, 2023 | 4.750 | 5.230 | 4.710 | 4.950 | 196,162 | +0.18(+3.77%) |
Dec 11, 2023 | 4.840 | 5.130 | 4.730 | 4.770 | 208,520 | -0.07(-1.45%) |
Dec 08, 2023 | 5.250 | 5.932 | 4.500 | 4.840 | 1,759,405 | +0.69(+16.63%) |
Dec 07, 2023 | 4.130 | 4.400 | 4.050 | 4.150 | 239,349 | -0.09(-2.12%) |
Dec 06, 2023 | 4.220 | 4.420 | 4.151 | 4.240 | 138,489 | -0.01(-0.24%) |
Dec 05, 2023 | 4.250 | 4.280 | 3.900 | 4.250 | 144,509 | +0.00(+0.00%) |
Dec 04, 2023 | 4.200 | 4.300 | 4.150 | 4.250 | 262,006 | +0.12(+2.91%) |
Dec 01, 2023 | 3.860 | 4.160 | 3.805 | 4.130 | 254,585 | +0.29(+7.55%) |
Nov 30, 2023 | 3.870 | 3.980 | 3.799 | 3.840 | 86,380 | -0.04(-1.03%) |
Nov 29, 2023 | 3.870 | 3.995 | 3.860 | 3.880 | 37,087 | +0.04(+1.04%) |
Nov 28, 2023 | 3.770 | 3.960 | 3.760 | 3.840 | 138,207 | +0.04(+1.05%) |
Nov 27, 2023 | 3.880 | 3.947 | 3.720 | 3.800 | 94,045 | -0.14(-3.55%) |
Nov 24, 2023 | 3.780 | 4.050 | 3.750 | 3.940 | 54,950 | +0.10(+2.60%) |
Nov 22, 2023 | 3.740 | 3.860 | 3.650 | 3.840 | 187,290 | +0.15(+4.07%) |
Nov 21, 2023 | 3.500 | 3.780 | 3.400 | 3.690 | 95,748 | +0.09(+2.50%) |
Nov 20, 2023 | 3.310 | 3.650 | 3.275 | 3.600 | 66,812 | +0.24(+7.14%) |
Nov 17, 2023 | 3.510 | 3.571 | 3.170 | 3.360 | 213,470 | -0.03(-0.88%) |
Nov 16, 2023 | 3.310 | 3.440 | 3.185 | 3.390 | 109,840 | -0.03(-0.88%) |
Nov 15, 2023 | 3.460 | 3.960 | 3.170 | 3.420 | 306,357 | -0.02(-0.58%) |
Nov 14, 2023 | 3.450 | 3.565 | 3.375 | 3.440 | 285,358 | +0.13(+3.93%) |
Nov 13, 2023 | 3.310 | 3.365 | 3.110 | 3.310 | 148,188 | -0.01(-0.30%) |
Nov 10, 2023 | 3.130 | 3.350 | 2.860 | 3.320 | 146,388 | +0.22(+7.10%) |
Nov 09, 2023 | 2.920 | 3.120 | 2.850 | 3.100 | 149,523 | +0.18(+6.16%) |
Nov 08, 2023 | 2.910 | 2.950 | 2.830 | 2.920 | 69,777 | -0.01(-0.34%) |
Nov 07, 2023 | 2.720 | 2.980 | 2.690 | 2.930 | 132,111 | +0.20(+7.33%) |
Nov 06, 2023 | 2.740 | 2.840 | 2.640 | 2.730 | 106,746 | +0.04(+1.49%) |
Nov 03, 2023 | 2.570 | 2.750 | 2.520 | 2.690 | 189,289 | +0.18(+7.17%) |
Nov 02, 2023 | 2.350 | 2.595 | 2.340 | 2.510 | 78,452 | +0.20(+8.66%) |