Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.832 | 5.927 | 5.669 | 5.679 | 5,210,155 | -0.13(-2.31%) |
Jan 30, 2024 | 5.774 | 5.865 | 5.750 | 5.813 | 4,074,248 | +0.00(+0.00%) |
Jan 29, 2024 | 5.784 | 5.846 | 5.669 | 5.813 | 2,526,847 | +0.05(+0.83%) |
Jan 26, 2024 | 5.841 | 5.899 | 5.738 | 5.765 | 3,126,166 | -0.07(-1.15%) |
Jan 25, 2024 | 5.707 | 5.851 | 5.626 | 5.832 | 5,106,279 | +0.24(+4.28%) |
Jan 24, 2024 | 5.774 | 5.797 | 5.592 | 5.592 | 3,106,717 | -0.09(-1.52%) |
Jan 23, 2024 | 5.717 | 5.736 | 5.631 | 5.679 | 3,182,318 | -0.01(-0.17%) |
Jan 22, 2024 | 5.707 | 5.803 | 5.650 | 5.688 | 3,439,716 | -0.02(-0.34%) |
Jan 19, 2024 | 5.707 | 5.755 | 5.650 | 5.707 | 6,666,451 | +0.01(+0.17%) |
Jan 18, 2024 | 5.841 | 5.870 | 5.655 | 5.698 | 5,111,356 | -0.11(-1.98%) |
Jan 17, 2024 | 5.956 | 6.004 | 5.765 | 5.813 | 7,651,692 | -0.23(-3.80%) |
Jan 16, 2024 | 6.062 | 6.144 | 6.004 | 6.042 | 5,387,234 | -0.08(-1.25%) |
Jan 12, 2024 | 6.176 | 6.301 | 6.109 | 6.119 | 3,967,740 | -0.01(-0.16%) |
Jan 11, 2024 | 6.282 | 6.301 | 5.947 | 6.129 | 7,482,642 | -0.19(-3.03%) |
Jan 10, 2024 | 6.282 | 6.387 | 6.191 | 6.320 | 4,223,668 | +0.02(+0.30%) |
Jan 09, 2024 | 6.330 | 6.378 | 6.282 | 6.301 | 3,922,144 | -0.07(-1.05%) |
Jan 08, 2024 | 6.311 | 6.454 | 6.272 | 6.368 | 5,481,505 | +0.13(+2.15%) |
Jan 05, 2024 | 6.090 | 6.282 | 6.052 | 6.234 | 3,840,438 | +0.12(+2.04%) |
Jan 04, 2024 | 6.090 | 6.153 | 6.042 | 6.109 | 3,312,862 | +0.02(+0.31%) |
Jan 03, 2024 | 6.109 | 6.129 | 6.014 | 6.090 | 2,904,042 | -0.09(-1.40%) |
Jan 02, 2024 | 6.014 | 6.244 | 6.004 | 6.176 | 4,498,525 | +0.12(+2.06%) |
Dec 29, 2023 | 6.004 | 6.066 | 5.966 | 6.052 | 3,274,950 | +0.00(+0.00%) |
Dec 28, 2023 | 6.090 | 6.105 | 6.004 | 6.052 | 2,995,584 | +0.11(+1.91%) |
Dec 27, 2023 | 5.957 | 6.002 | 5.911 | 5.939 | 2,905,040 | -0.06(-1.07%) |
Dec 26, 2023 | 5.920 | 6.022 | 5.902 | 6.003 | 2,052,386 | +0.08(+1.40%) |
Dec 22, 2023 | 5.893 | 5.953 | 5.874 | 5.920 | 2,702,170 | +0.04(+0.62%) |
Dec 21, 2023 | 5.856 | 5.985 | 5.838 | 5.884 | 3,401,304 | +0.06(+1.11%) |
Dec 20, 2023 | 5.966 | 5.966 | 5.810 | 5.819 | 2,792,920 | -0.15(-2.47%) |
Dec 19, 2023 | 5.902 | 6.022 | 5.902 | 5.966 | 4,200,322 | +0.08(+1.41%) |
Dec 18, 2023 | 5.957 | 6.003 | 5.842 | 5.884 | 5,383,691 | -0.06(-1.08%) |
Dec 15, 2023 | 6.031 | 6.031 | 5.888 | 5.948 | 8,454,924 | -0.05(-0.77%) |
Dec 14, 2023 | 5.902 | 6.031 | 5.884 | 5.994 | 9,146,076 | +0.13(+2.19%) |
Dec 13, 2023 | 5.544 | 5.865 | 5.465 | 5.865 | 4,413,783 | +0.34(+6.16%) |
Dec 12, 2023 | 5.571 | 5.571 | 5.456 | 5.525 | 3,988,524 | -0.06(-1.15%) |
Dec 11, 2023 | 5.525 | 5.589 | 5.507 | 5.589 | 3,601,095 | +0.01(+0.16%) |
Dec 08, 2023 | 5.580 | 5.635 | 5.516 | 5.580 | 2,352,637 | -0.02(-0.33%) |
Dec 07, 2023 | 5.691 | 5.746 | 5.580 | 5.599 | 3,897,860 | -0.06(-1.14%) |
Dec 06, 2023 | 5.727 | 5.783 | 5.649 | 5.663 | 3,678,380 | -0.03(-0.48%) |
Dec 05, 2023 | 5.819 | 5.838 | 5.663 | 5.691 | 3,800,493 | -0.16(-2.67%) |
Dec 04, 2023 | 5.737 | 5.865 | 5.718 | 5.847 | 3,532,632 | +0.04(+0.63%) |
Dec 01, 2023 | 5.663 | 5.856 | 5.626 | 5.810 | 5,458,466 | +0.16(+2.76%) |
Nov 30, 2023 | 5.599 | 5.718 | 5.507 | 5.654 | 5,478,289 | +0.07(+1.32%) |
Nov 29, 2023 | 5.562 | 5.608 | 5.516 | 5.580 | 3,534,218 | +0.03(+0.50%) |
Nov 28, 2023 | 5.507 | 5.580 | 5.475 | 5.553 | 2,629,940 | +0.06(+1.17%) |
Nov 27, 2023 | 5.442 | 5.571 | 5.415 | 5.488 | 2,679,907 | -0.06(-1.00%) |
Nov 24, 2023 | 5.571 | 5.571 | 5.488 | 5.544 | 1,049,901 | -0.02(-0.33%) |
Nov 22, 2023 | 5.617 | 5.617 | 5.516 | 5.562 | 2,844,768 | -0.01(-0.17%) |
Nov 21, 2023 | 5.571 | 5.608 | 5.470 | 5.571 | 4,043,160 | -0.01(-0.16%) |
Nov 20, 2023 | 5.442 | 5.585 | 5.387 | 5.580 | 4,782,062 | +0.09(+1.68%) |
Nov 17, 2023 | 5.461 | 5.516 | 5.401 | 5.488 | 4,897,291 | +0.09(+1.70%) |
Nov 16, 2023 | 5.341 | 5.438 | 5.323 | 5.396 | 5,168,554 | +0.06(+1.03%) |
Nov 15, 2023 | 5.323 | 5.369 | 5.268 | 5.341 | 5,299,184 | +0.00(+0.00%) |
Nov 14, 2023 | 5.222 | 5.350 | 5.185 | 5.341 | 6,117,507 | +0.29(+5.83%) |
Nov 13, 2023 | 5.102 | 5.203 | 4.983 | 5.047 | 5,308,159 | -0.11(-2.14%) |
Nov 10, 2023 | 5.056 | 5.185 | 4.863 | 5.157 | 9,409,824 | +0.02(+0.36%) |
Nov 09, 2023 | 5.167 | 5.268 | 5.075 | 5.139 | 4,818,080 | -0.03(-0.53%) |
Nov 08, 2023 | 5.194 | 5.240 | 5.102 | 5.167 | 4,906,766 | -0.03(-0.53%) |
Nov 07, 2023 | 5.203 | 5.240 | 5.130 | 5.194 | 3,528,089 | -0.03(-0.53%) |
Nov 06, 2023 | 5.304 | 5.314 | 5.175 | 5.222 | 4,511,155 | -0.06(-1.22%) |
Nov 03, 2023 | 5.323 | 5.341 | 5.208 | 5.286 | 8,306,229 | +0.13(+2.50%) |
Nov 02, 2023 | 4.900 | 5.194 | 4.900 | 5.157 | 9,053,738 | +0.31(+6.45%) |