Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.240 | 5.400 | 5.170 | 5.170 | 922,883 | -0.10(-1.90%) |
Jan 30, 2024 | 5.350 | 5.560 | 5.255 | 5.270 | 1,087,507 | -0.15(-2.77%) |
Jan 29, 2024 | 5.110 | 5.430 | 5.110 | 5.420 | 905,120 | +0.31(+6.07%) |
Jan 26, 2024 | 5.180 | 5.230 | 5.110 | 5.110 | 654,683 | -0.04(-0.78%) |
Jan 25, 2024 | 5.140 | 5.180 | 5.090 | 5.150 | 767,684 | +0.09(+1.78%) |
Jan 24, 2024 | 5.150 | 5.220 | 5.043 | 5.060 | 909,433 | -0.07(-1.36%) |
Jan 23, 2024 | 5.120 | 5.190 | 5.020 | 5.130 | 856,355 | +0.07(+1.38%) |
Jan 22, 2024 | 5.040 | 5.180 | 5.000 | 5.060 | 829,945 | +0.08(+1.61%) |
Jan 19, 2024 | 4.980 | 5.020 | 4.850 | 4.980 | 702,535 | +0.06(+1.22%) |
Jan 18, 2024 | 4.900 | 4.980 | 4.840 | 4.920 | 1,009,344 | +0.07(+1.44%) |
Jan 17, 2024 | 4.800 | 4.850 | 4.770 | 4.850 | 1,033,096 | -0.03(-0.61%) |
Jan 16, 2024 | 4.960 | 4.987 | 4.850 | 4.880 | 1,095,540 | -0.14(-2.79%) |
Jan 12, 2024 | 5.190 | 5.270 | 5.010 | 5.020 | 732,737 | -0.09(-1.76%) |
Jan 11, 2024 | 5.190 | 5.230 | 5.020 | 5.110 | 1,057,322 | -0.11(-2.11%) |
Jan 10, 2024 | 5.190 | 5.250 | 5.150 | 5.220 | 1,017,597 | +0.03(+0.58%) |
Jan 09, 2024 | 5.200 | 5.305 | 5.170 | 5.190 | 822,867 | -0.10(-1.89%) |
Jan 08, 2024 | 5.070 | 5.310 | 5.070 | 5.290 | 948,008 | +0.23(+4.55%) |
Jan 05, 2024 | 5.060 | 5.180 | 5.050 | 5.060 | 1,144,727 | -0.05(-0.98%) |
Jan 04, 2024 | 5.050 | 5.180 | 5.040 | 5.110 | 903,911 | +0.02(+0.39%) |
Jan 03, 2024 | 5.330 | 5.350 | 5.070 | 5.090 | 1,222,967 | -0.33(-6.09%) |
Jan 02, 2024 | 5.620 | 5.660 | 5.390 | 5.420 | 1,085,841 | -0.30(-5.24%) |
Dec 29, 2023 | 5.850 | 5.930 | 5.700 | 5.720 | 835,271 | -0.15(-2.56%) |
Dec 28, 2023 | 5.800 | 5.900 | 5.800 | 5.870 | 722,388 | +0.03(+0.51%) |
Dec 27, 2023 | 5.840 | 5.900 | 5.665 | 5.840 | 1,035,102 | -0.03(-0.51%) |
Dec 26, 2023 | 5.770 | 5.930 | 5.735 | 5.870 | 661,196 | +0.11(+1.91%) |
Dec 22, 2023 | 5.750 | 5.800 | 5.680 | 5.760 | 817,184 | +0.02(+0.35%) |
Dec 21, 2023 | 5.550 | 5.740 | 5.530 | 5.740 | 1,077,683 | +0.24(+4.36%) |
Dec 20, 2023 | 5.810 | 5.935 | 5.470 | 5.500 | 2,548,926 | -0.32(-5.50%) |
Dec 19, 2023 | 5.870 | 5.945 | 5.785 | 5.820 | 2,043,944 | +0.00(+0.00%) |
Dec 18, 2023 | 5.910 | 5.940 | 5.795 | 5.820 | 1,040,270 | -0.04(-0.68%) |
Dec 15, 2023 | 5.990 | 6.070 | 5.780 | 5.860 | 1,809,998 | -0.09(-1.51%) |
Dec 14, 2023 | 6.000 | 6.145 | 5.830 | 5.950 | 1,476,620 | +0.06(+1.02%) |
Dec 13, 2023 | 5.630 | 5.920 | 5.556 | 5.890 | 1,186,825 | +0.26(+4.62%) |
Dec 12, 2023 | 5.650 | 5.690 | 5.535 | 5.630 | 1,168,389 | +0.02(+0.36%) |
Dec 11, 2023 | 5.650 | 5.710 | 5.540 | 5.610 | 774,352 | -0.11(-1.92%) |
Dec 08, 2023 | 5.600 | 5.721 | 5.552 | 5.720 | 922,226 | +0.08(+1.42%) |
Dec 07, 2023 | 5.720 | 5.820 | 5.605 | 5.640 | 1,218,235 | -0.15(-2.59%) |
Dec 06, 2023 | 5.750 | 5.870 | 5.690 | 5.790 | 1,305,057 | +0.08(+1.40%) |
Dec 05, 2023 | 5.890 | 6.120 | 5.650 | 5.710 | 1,484,531 | -0.14(-2.39%) |
Dec 04, 2023 | 5.620 | 5.980 | 5.620 | 5.850 | 2,066,576 | +0.20(+3.54%) |
Dec 01, 2023 | 5.300 | 5.670 | 5.300 | 5.650 | 1,642,583 | +0.29(+5.41%) |
Nov 30, 2023 | 5.470 | 5.580 | 5.330 | 5.360 | 854,830 | -0.08(-1.47%) |
Nov 29, 2023 | 5.380 | 5.530 | 5.290 | 5.440 | 1,272,471 | +0.15(+2.84%) |
Nov 28, 2023 | 5.220 | 5.340 | 5.220 | 5.290 | 1,124,630 | +0.07(+1.34%) |
Nov 27, 2023 | 5.210 | 5.295 | 5.200 | 5.220 | 1,240,984 | -0.05(-0.95%) |
Nov 24, 2023 | 5.090 | 5.280 | 5.060 | 5.270 | 467,858 | +0.18(+3.54%) |
Nov 22, 2023 | 5.080 | 5.115 | 5.045 | 5.090 | 708,567 | +0.09(+1.80%) |
Nov 21, 2023 | 5.010 | 5.095 | 4.990 | 5.000 | 980,163 | -0.07(-1.38%) |
Nov 20, 2023 | 4.990 | 5.120 | 4.990 | 5.070 | 966,891 | +0.06(+1.20%) |
Nov 17, 2023 | 4.930 | 5.020 | 4.905 | 5.010 | 1,269,530 | +0.11(+2.24%) |
Nov 16, 2023 | 4.940 | 5.010 | 4.870 | 4.900 | 1,181,538 | -0.09(-1.80%) |
Nov 15, 2023 | 5.000 | 5.100 | 4.915 | 4.990 | 1,184,829 | -0.02(-0.40%) |
Nov 14, 2023 | 4.900 | 5.040 | 4.880 | 5.010 | 1,298,754 | +0.30(+6.37%) |
Nov 13, 2023 | 4.680 | 4.795 | 4.665 | 4.710 | 1,225,908 | -0.01(-0.21%) |
Nov 10, 2023 | 4.520 | 4.770 | 4.520 | 4.720 | 1,675,318 | +0.22(+4.89%) |
Nov 09, 2023 | 4.690 | 4.750 | 4.480 | 4.500 | 2,058,005 | -0.12(-2.60%) |
Nov 08, 2023 | 4.350 | 4.790 | 4.350 | 4.620 | 3,302,051 | +0.27(+6.21%) |
Nov 07, 2023 | 5.000 | 5.030 | 4.250 | 4.350 | 9,135,471 | -1.50(-25.64%) |
Nov 06, 2023 | 5.750 | 5.860 | 5.645 | 5.850 | 2,355,866 | +0.09(+1.56%) |
Nov 03, 2023 | 5.690 | 5.800 | 5.605 | 5.760 | 1,468,556 | +0.21(+3.78%) |
Nov 02, 2023 | 5.390 | 5.550 | 5.390 | 5.550 | 1,710,241 | +0.24(+4.52%) |