Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.487 | 5.595 | 5.428 | 5.438 | 11,695,686 | -0.01(-0.18%) |
Jan 30, 2024 | 5.536 | 5.561 | 5.408 | 5.447 | 11,073,309 | -0.04(-0.72%) |
Jan 29, 2024 | 5.517 | 5.526 | 5.408 | 5.487 | 10,129,928 | +0.02(+0.36%) |
Jan 26, 2024 | 5.497 | 5.517 | 5.447 | 5.467 | 6,788,656 | -0.02(-0.36%) |
Jan 25, 2024 | 5.447 | 5.536 | 5.393 | 5.487 | 11,594,820 | +0.14(+2.58%) |
Jan 24, 2024 | 5.605 | 5.655 | 5.299 | 5.349 | 17,862,216 | -0.14(-2.52%) |
Jan 23, 2024 | 5.418 | 5.497 | 5.324 | 5.487 | 13,293,298 | +0.12(+2.21%) |
Jan 22, 2024 | 5.280 | 5.398 | 5.230 | 5.369 | 9,910,731 | +0.04(+0.74%) |
Jan 19, 2024 | 5.398 | 5.408 | 5.309 | 5.329 | 13,531,462 | -0.04(-0.74%) |
Jan 18, 2024 | 5.408 | 5.408 | 5.329 | 5.369 | 9,822,946 | +0.01(+0.18%) |
Jan 17, 2024 | 5.447 | 5.517 | 5.329 | 5.359 | 15,623,350 | -0.20(-3.55%) |
Jan 16, 2024 | 5.704 | 5.724 | 5.551 | 5.556 | 13,258,050 | -0.26(-4.41%) |
Jan 12, 2024 | 5.724 | 5.882 | 5.724 | 5.813 | 12,466,110 | +0.26(+4.62%) |
Jan 11, 2024 | 5.546 | 5.605 | 5.477 | 5.556 | 12,059,821 | +0.00(+0.00%) |
Jan 10, 2024 | 5.526 | 5.576 | 5.480 | 5.556 | 8,979,551 | +0.03(+0.54%) |
Jan 09, 2024 | 5.586 | 5.620 | 5.477 | 5.526 | 10,901,869 | -0.09(-1.58%) |
Jan 08, 2024 | 5.556 | 5.665 | 5.526 | 5.615 | 9,477,419 | -0.02(-0.35%) |
Jan 05, 2024 | 5.684 | 5.842 | 5.620 | 5.635 | 11,359,264 | -0.05(-0.87%) |
Jan 04, 2024 | 5.635 | 5.753 | 5.586 | 5.684 | 11,758,763 | +0.04(+0.70%) |
Jan 03, 2024 | 5.684 | 5.724 | 5.595 | 5.645 | 17,279,080 | -0.20(-3.38%) |
Jan 02, 2024 | 5.961 | 6.030 | 5.822 | 5.842 | 14,316,680 | -0.13(-2.15%) |
Dec 29, 2023 | 5.951 | 6.000 | 5.887 | 5.970 | 10,006,780 | -0.03(-0.49%) |
Dec 28, 2023 | 6.128 | 6.178 | 6.000 | 6.000 | 10,458,778 | -0.14(-2.25%) |
Dec 27, 2023 | 6.119 | 6.237 | 6.097 | 6.138 | 9,532,244 | +0.04(+0.65%) |
Dec 26, 2023 | 6.119 | 6.148 | 6.044 | 6.099 | 5,898,465 | +0.02(+0.32%) |
Dec 22, 2023 | 6.148 | 6.257 | 6.079 | 6.079 | 12,922,565 | +0.05(+0.82%) |
Dec 21, 2023 | 6.030 | 6.079 | 5.990 | 6.030 | 12,581,723 | +0.10(+1.66%) |
Dec 20, 2023 | 6.079 | 6.128 | 5.921 | 5.931 | 13,996,135 | -0.17(-2.75%) |
Dec 19, 2023 | 5.961 | 6.168 | 5.941 | 6.099 | 14,694,769 | +0.14(+2.32%) |
Dec 18, 2023 | 5.951 | 6.030 | 5.872 | 5.961 | 12,760,359 | +0.01(+0.17%) |
Dec 15, 2023 | 6.000 | 6.079 | 5.941 | 5.951 | 24,863,934 | -0.09(-1.47%) |
Dec 14, 2023 | 6.010 | 6.168 | 6.010 | 6.040 | 22,120,036 | +0.13(+2.17%) |
Dec 13, 2023 | 5.536 | 5.921 | 5.512 | 5.911 | 19,305,704 | +0.38(+6.77%) |
Dec 12, 2023 | 5.655 | 5.655 | 5.507 | 5.536 | 12,242,443 | -0.11(-1.92%) |
Dec 11, 2023 | 5.586 | 5.665 | 5.521 | 5.645 | 14,064,881 | -0.03(-0.52%) |
Dec 08, 2023 | 5.615 | 5.734 | 5.586 | 5.674 | 14,629,874 | -0.08(-1.37%) |
Dec 07, 2023 | 5.813 | 5.847 | 5.724 | 5.753 | 11,919,986 | -0.06(-1.02%) |
Dec 06, 2023 | 5.783 | 5.892 | 5.753 | 5.813 | 20,025,790 | +0.10(+1.73%) |
Dec 05, 2023 | 5.714 | 5.773 | 5.665 | 5.714 | 14,477,992 | -0.09(-1.53%) |
Dec 04, 2023 | 5.734 | 5.832 | 5.674 | 5.803 | 24,204,980 | -0.06(-1.01%) |
Dec 01, 2023 | 5.813 | 5.896 | 5.773 | 5.862 | 13,483,744 | +0.05(+0.85%) |
Nov 30, 2023 | 5.714 | 5.822 | 5.689 | 5.813 | 13,631,647 | +0.06(+1.03%) |
Nov 29, 2023 | 5.773 | 5.793 | 5.694 | 5.753 | 13,518,032 | +0.01(+0.18%) |
Nov 28, 2023 | 5.665 | 5.753 | 5.597 | 5.743 | 18,513,368 | +0.18(+3.15%) |
Nov 27, 2023 | 5.519 | 5.601 | 5.470 | 5.567 | 15,103,714 | +0.13(+2.33%) |
Nov 24, 2023 | 5.441 | 5.509 | 5.431 | 5.441 | 6,372,711 | +0.03(+0.54%) |
Nov 22, 2023 | 5.324 | 5.411 | 5.304 | 5.411 | 10,417,628 | +0.12(+2.21%) |
Nov 21, 2023 | 5.294 | 5.441 | 5.285 | 5.294 | 11,626,218 | +0.11(+2.07%) |
Nov 20, 2023 | 5.119 | 5.197 | 5.051 | 5.187 | 9,489,785 | +0.00(+0.00%) |
Nov 17, 2023 | 5.353 | 5.363 | 5.187 | 5.187 | 9,211,801 | -0.11(-2.03%) |
Nov 16, 2023 | 5.236 | 5.421 | 5.197 | 5.294 | 14,718,422 | +0.11(+2.07%) |
Nov 15, 2023 | 5.168 | 5.207 | 5.104 | 5.187 | 10,631,201 | +0.02(+0.38%) |
Nov 14, 2023 | 5.197 | 5.226 | 5.133 | 5.168 | 14,074,068 | +0.15(+2.91%) |
Nov 13, 2023 | 5.031 | 5.138 | 5.002 | 5.021 | 13,637,271 | -0.03(-0.58%) |
Nov 10, 2023 | 5.207 | 5.255 | 5.012 | 5.051 | 13,333,364 | -0.21(-4.07%) |
Nov 09, 2023 | 5.099 | 5.449 | 4.992 | 5.265 | 18,788,726 | +0.17(+3.25%) |
Nov 08, 2023 | 5.168 | 5.236 | 5.080 | 5.099 | 11,864,282 | -0.13(-2.43%) |
Nov 07, 2023 | 5.216 | 5.255 | 5.099 | 5.226 | 14,445,316 | -0.12(-2.19%) |
Nov 06, 2023 | 5.363 | 5.411 | 5.324 | 5.343 | 10,783,648 | -0.07(-1.26%) |
Nov 03, 2023 | 5.265 | 5.460 | 5.216 | 5.411 | 17,564,446 | +0.24(+4.72%) |
Nov 02, 2023 | 5.177 | 5.221 | 5.090 | 5.168 | 12,983,203 | +0.03(+0.57%) |