Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.990 | 5.240 | 4.810 | 5.110 | 112,104 | +0.13(+2.61%) |
Jan 30, 2024 | 5.200 | 5.380 | 4.955 | 4.980 | 41,259 | -0.26(-4.96%) |
Jan 29, 2024 | 4.960 | 5.330 | 4.960 | 5.240 | 51,759 | +0.22(+4.38%) |
Jan 26, 2024 | 4.980 | 5.210 | 4.970 | 5.020 | 61,886 | +0.04(+0.80%) |
Jan 25, 2024 | 4.900 | 5.050 | 4.640 | 4.980 | 88,397 | +0.09(+1.84%) |
Jan 24, 2024 | 5.010 | 5.040 | 4.710 | 4.890 | 111,592 | -0.15(-2.98%) |
Jan 23, 2024 | 5.040 | 5.400 | 5.010 | 5.040 | 117,133 | -0.18(-3.45%) |
Jan 22, 2024 | 5.400 | 5.400 | 5.205 | 5.220 | 87,606 | -0.17(-3.15%) |
Jan 19, 2024 | 5.230 | 5.470 | 5.156 | 5.390 | 64,253 | +0.13(+2.47%) |
Jan 18, 2024 | 5.880 | 5.880 | 5.110 | 5.260 | 112,724 | -0.56(-9.62%) |
Jan 17, 2024 | 5.730 | 5.970 | 5.650 | 5.820 | 97,800 | +0.01(+0.17%) |
Jan 16, 2024 | 5.970 | 5.970 | 5.720 | 5.810 | 66,809 | -0.19(-3.17%) |
Jan 12, 2024 | 6.050 | 6.150 | 5.880 | 6.000 | 108,416 | +0.04(+0.67%) |
Jan 11, 2024 | 5.850 | 6.030 | 5.795 | 5.960 | 82,813 | +0.07(+1.19%) |
Jan 10, 2024 | 5.920 | 6.170 | 5.680 | 5.890 | 207,015 | +0.00(+0.00%) |
Jan 09, 2024 | 5.850 | 6.020 | 5.670 | 5.890 | 202,112 | -0.09(-1.51%) |
Jan 08, 2024 | 5.980 | 6.100 | 5.760 | 5.980 | 216,139 | +0.13(+2.22%) |
Jan 05, 2024 | 5.780 | 5.960 | 5.470 | 5.850 | 211,934 | +0.06(+1.04%) |
Jan 04, 2024 | 5.760 | 6.180 | 5.670 | 5.790 | 459,993 | +0.12(+2.12%) |
Jan 03, 2024 | 5.660 | 6.000 | 5.550 | 5.670 | 113,786 | -0.04(-0.70%) |
Jan 02, 2024 | 5.950 | 5.990 | 5.595 | 5.710 | 106,976 | -0.12(-2.06%) |
Dec 29, 2023 | 5.960 | 6.050 | 5.770 | 5.830 | 125,476 | -0.15(-2.51%) |
Dec 28, 2023 | 6.040 | 6.100 | 5.770 | 5.980 | 122,426 | -0.05(-0.83%) |
Dec 27, 2023 | 5.980 | 6.065 | 5.906 | 6.030 | 178,296 | +0.08(+1.34%) |
Dec 26, 2023 | 5.820 | 6.000 | 5.780 | 5.950 | 149,925 | +0.20(+3.48%) |
Dec 22, 2023 | 5.080 | 5.830 | 5.065 | 5.750 | 281,996 | +0.77(+15.46%) |
Dec 21, 2023 | 4.900 | 5.080 | 4.900 | 4.980 | 106,321 | +0.14(+2.89%) |
Dec 20, 2023 | 4.840 | 5.060 | 4.810 | 4.840 | 140,730 | -0.06(-1.22%) |
Dec 19, 2023 | 4.710 | 5.000 | 4.710 | 4.900 | 194,657 | +0.29(+6.29%) |
Dec 18, 2023 | 4.900 | 5.100 | 4.590 | 4.610 | 208,808 | -0.34(-6.87%) |
Dec 15, 2023 | 4.910 | 5.209 | 4.800 | 4.950 | 250,749 | -0.05(-1.00%) |
Dec 14, 2023 | 5.970 | 6.050 | 4.900 | 5.000 | 206,633 | -0.95(-15.97%) |
Dec 13, 2023 | 5.240 | 6.002 | 5.240 | 5.950 | 115,555 | +0.54(+9.98%) |
Dec 12, 2023 | 5.770 | 6.010 | 4.900 | 5.410 | 241,326 | -0.55(-9.23%) |
Dec 11, 2023 | 7.000 | 7.000 | 5.500 | 5.960 | 385,253 | -0.60(-9.15%) |
Dec 08, 2023 | 6.700 | 6.900 | 6.560 | 6.560 | 64,591 | -0.14(-2.09%) |
Dec 07, 2023 | 6.960 | 6.960 | 6.560 | 6.700 | 95,664 | -0.04(-0.59%) |
Dec 06, 2023 | 6.880 | 6.930 | 6.646 | 6.740 | 112,394 | -0.02(-0.30%) |
Dec 05, 2023 | 5.930 | 6.900 | 5.901 | 6.760 | 136,657 | +0.64(+10.46%) |
Dec 04, 2023 | 6.500 | 6.500 | 5.950 | 6.120 | 172,540 | -0.36(-5.56%) |
Dec 01, 2023 | 6.500 | 6.500 | 6.120 | 6.480 | 162,900 | -0.05(-0.77%) |
Nov 30, 2023 | 5.740 | 7.150 | 5.300 | 6.530 | 212,438 | +0.75(+12.98%) |
Nov 29, 2023 | 5.250 | 6.130 | 5.060 | 5.780 | 190,686 | +0.54(+10.31%) |
Nov 28, 2023 | 5.260 | 5.270 | 4.920 | 5.240 | 79,146 | +0.06(+1.16%) |
Nov 27, 2023 | 4.980 | 5.270 | 4.880 | 5.180 | 126,805 | +0.06(+1.17%) |
Nov 24, 2023 | 5.200 | 5.300 | 4.920 | 5.120 | 69,774 | -0.12(-2.29%) |
Nov 22, 2023 | 4.130 | 5.240 | 3.730 | 5.240 | 255,345 | +1.06(+25.36%) |
Nov 21, 2023 | 4.580 | 4.720 | 4.100 | 4.180 | 205,577 | -0.43(-9.33%) |
Nov 20, 2023 | 5.250 | 5.390 | 4.440 | 4.610 | 183,594 | -0.74(-13.83%) |
Nov 17, 2023 | 4.780 | 5.350 | 4.700 | 5.350 | 82,216 | +0.60(+12.63%) |
Nov 16, 2023 | 4.710 | 5.000 | 4.700 | 4.750 | 111,768 | -0.01(-0.21%) |
Nov 15, 2023 | 5.000 | 5.090 | 4.745 | 4.760 | 104,245 | -0.24(-4.80%) |
Nov 14, 2023 | 4.470 | 5.080 | 4.430 | 5.000 | 132,999 | +0.48(+10.62%) |
Nov 13, 2023 | 4.580 | 4.670 | 4.270 | 4.520 | 76,832 | +0.04(+0.89%) |
Nov 10, 2023 | 4.450 | 4.490 | 4.030 | 4.480 | 62,192 | +0.17(+3.94%) |
Nov 09, 2023 | 4.160 | 4.590 | 4.160 | 4.310 | 61,428 | -0.04(-0.92%) |
Nov 08, 2023 | 4.080 | 4.620 | 4.080 | 4.350 | 101,427 | +0.25(+6.10%) |
Nov 07, 2023 | 4.570 | 4.570 | 4.000 | 4.100 | 48,009 | -0.43(-9.49%) |
Nov 06, 2023 | 3.970 | 4.570 | 3.970 | 4.530 | 128,915 | +0.45(+11.03%) |
Nov 03, 2023 | 3.890 | 4.190 | 3.820 | 4.080 | 93,041 | +0.18(+4.62%) |
Nov 02, 2023 | 3.840 | 3.950 | 3.620 | 3.900 | 43,929 | +0.28(+7.73%) |