Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.580 | 5.610 | 5.340 | 5.350 | 486,541 | -0.23(-4.12%) |
Jan 30, 2024 | 5.880 | 5.949 | 5.450 | 5.580 | 893,013 | -0.31(-5.26%) |
Jan 29, 2024 | 5.510 | 5.950 | 5.360 | 5.890 | 677,300 | +0.40(+7.29%) |
Jan 26, 2024 | 5.340 | 5.650 | 5.300 | 5.490 | 971,292 | +0.19(+3.58%) |
Jan 25, 2024 | 4.990 | 5.320 | 4.930 | 5.300 | 898,607 | +0.37(+7.51%) |
Jan 24, 2024 | 5.100 | 5.140 | 4.900 | 4.930 | 734,498 | -0.10(-1.99%) |
Jan 23, 2024 | 4.540 | 5.030 | 4.540 | 5.030 | 1,084,466 | +0.54(+12.03%) |
Jan 22, 2024 | 4.550 | 4.680 | 4.370 | 4.490 | 589,569 | -0.01(-0.22%) |
Jan 19, 2024 | 4.320 | 4.520 | 4.130 | 4.500 | 930,138 | +0.21(+4.90%) |
Jan 18, 2024 | 4.120 | 4.350 | 4.030 | 4.290 | 855,857 | +0.20(+4.89%) |
Jan 17, 2024 | 4.040 | 4.210 | 3.930 | 4.090 | 498,266 | +0.00(+0.12%) |
Jan 16, 2024 | 4.300 | 4.300 | 4.045 | 4.085 | 641,985 | -0.24(-5.44%) |
Jan 12, 2024 | 4.520 | 4.575 | 4.310 | 4.320 | 680,325 | -0.19(-4.21%) |
Jan 11, 2024 | 4.850 | 4.880 | 4.490 | 4.510 | 768,283 | -0.40(-8.15%) |
Jan 10, 2024 | 5.140 | 5.250 | 4.810 | 4.910 | 1,023,101 | -0.26(-5.03%) |
Jan 09, 2024 | 5.340 | 5.370 | 5.145 | 5.170 | 530,980 | -0.23(-4.26%) |
Jan 08, 2024 | 5.100 | 5.450 | 5.000 | 5.400 | 886,830 | +0.38(+7.57%) |
Jan 05, 2024 | 5.060 | 5.080 | 4.950 | 5.020 | 400,101 | -0.09(-1.76%) |
Jan 04, 2024 | 5.020 | 5.225 | 5.020 | 5.110 | 547,484 | +0.08(+1.59%) |
Jan 03, 2024 | 5.070 | 5.200 | 5.020 | 5.030 | 514,783 | -0.12(-2.33%) |
Jan 02, 2024 | 4.970 | 5.230 | 4.950 | 5.150 | 508,652 | +0.18(+3.62%) |
Dec 29, 2023 | 5.060 | 5.130 | 4.950 | 4.970 | 583,587 | -0.13(-2.55%) |
Dec 28, 2023 | 5.110 | 5.190 | 5.020 | 5.100 | 423,574 | +0.02(+0.39%) |
Dec 27, 2023 | 5.090 | 5.180 | 4.940 | 5.080 | 681,884 | -0.05(-0.97%) |
Dec 26, 2023 | 5.400 | 5.460 | 5.110 | 5.130 | 700,582 | -0.20(-3.75%) |
Dec 22, 2023 | 5.180 | 5.530 | 5.180 | 5.330 | 841,230 | +0.19(+3.70%) |
Dec 21, 2023 | 4.880 | 5.190 | 4.840 | 5.140 | 494,512 | +0.28(+5.76%) |
Dec 20, 2023 | 5.100 | 5.160 | 4.850 | 4.860 | 522,753 | -0.25(-4.89%) |
Dec 19, 2023 | 5.100 | 5.153 | 5.020 | 5.110 | 400,091 | +0.10(+2.00%) |
Dec 18, 2023 | 5.080 | 5.140 | 4.980 | 5.010 | 483,326 | -0.09(-1.76%) |
Dec 15, 2023 | 5.420 | 5.450 | 5.050 | 5.100 | 548,320 | -0.31(-5.64%) |
Dec 14, 2023 | 5.330 | 5.450 | 5.240 | 5.405 | 609,740 | +0.19(+3.54%) |
Dec 13, 2023 | 5.100 | 5.230 | 4.960 | 5.220 | 379,558 | +0.13(+2.55%) |
Dec 12, 2023 | 4.840 | 5.100 | 4.740 | 5.090 | 387,966 | +0.22(+4.52%) |
Dec 11, 2023 | 5.080 | 5.080 | 4.820 | 4.870 | 421,441 | -0.28(-5.44%) |
Dec 08, 2023 | 5.060 | 5.240 | 5.010 | 5.150 | 362,664 | +0.03(+0.59%) |
Dec 07, 2023 | 5.200 | 5.210 | 5.040 | 5.120 | 259,114 | -0.04(-0.78%) |
Dec 06, 2023 | 5.370 | 5.410 | 5.130 | 5.160 | 452,062 | -0.08(-1.53%) |
Dec 05, 2023 | 5.260 | 5.360 | 5.190 | 5.240 | 329,273 | -0.04(-0.76%) |
Dec 04, 2023 | 5.310 | 5.350 | 5.158 | 5.280 | 458,543 | +0.03(+0.57%) |
Dec 01, 2023 | 5.240 | 5.290 | 5.060 | 5.250 | 546,755 | -0.01(-0.19%) |
Nov 30, 2023 | 5.260 | 5.440 | 5.140 | 5.260 | 748,981 | +0.12(+2.33%) |
Nov 29, 2023 | 5.510 | 5.510 | 5.082 | 5.140 | 419,176 | -0.19(-3.56%) |
Nov 28, 2023 | 5.700 | 5.740 | 5.008 | 5.330 | 1,140,300 | -0.57(-9.66%) |
Nov 27, 2023 | 6.240 | 6.240 | 5.840 | 5.900 | 392,028 | -0.41(-6.50%) |
Nov 24, 2023 | 6.180 | 6.450 | 6.070 | 6.310 | 126,562 | +0.15(+2.44%) |
Nov 22, 2023 | 6.290 | 6.390 | 5.940 | 6.160 | 435,477 | -0.11(-1.75%) |
Nov 21, 2023 | 6.320 | 6.480 | 5.920 | 6.270 | 460,499 | -0.04(-0.63%) |
Nov 20, 2023 | 6.300 | 6.620 | 6.130 | 6.310 | 409,291 | +0.02(+0.32%) |
Nov 17, 2023 | 6.650 | 6.740 | 6.240 | 6.290 | 595,522 | -0.29(-4.41%) |
Nov 16, 2023 | 6.310 | 6.850 | 6.239 | 6.580 | 1,052,756 | +0.26(+4.11%) |
Nov 15, 2023 | 6.170 | 6.610 | 5.940 | 6.320 | 977,771 | +0.09(+1.44%) |
Nov 14, 2023 | 5.600 | 6.460 | 5.574 | 6.230 | 1,414,685 | +0.98(+18.55%) |
Nov 13, 2023 | 5.350 | 5.360 | 5.130 | 5.255 | 576,116 | -0.08(-1.59%) |
Nov 10, 2023 | 4.970 | 5.510 | 4.730 | 5.340 | 988,551 | +0.43(+8.76%) |
Nov 09, 2023 | 4.890 | 5.120 | 4.466 | 4.910 | 1,668,519 | +0.25(+5.36%) |
Nov 08, 2023 | 4.710 | 4.720 | 4.550 | 4.660 | 173,992 | -0.04(-0.96%) |
Nov 07, 2023 | 4.670 | 4.780 | 4.581 | 4.705 | 223,172 | +0.04(+0.75%) |
Nov 06, 2023 | 4.500 | 4.770 | 4.420 | 4.670 | 374,138 | +0.12(+2.64%) |
Nov 03, 2023 | 4.490 | 4.650 | 4.480 | 4.550 | 339,446 | +0.12(+2.71%) |
Nov 02, 2023 | 4.200 | 4.450 | 4.190 | 4.430 | 365,880 | +0.25(+5.98%) |