Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.560 | 5.760 | 5.450 | 5.470 | 1,810,358 | -0.11(-1.97%) |
Jan 30, 2024 | 5.670 | 5.735 | 5.580 | 5.580 | 727,642 | -0.15(-2.62%) |
Jan 29, 2024 | 5.660 | 5.740 | 5.630 | 5.730 | 816,615 | +0.05(+0.88%) |
Jan 26, 2024 | 5.750 | 5.805 | 5.640 | 5.680 | 708,363 | -0.05(-0.87%) |
Jan 25, 2024 | 5.890 | 5.890 | 5.630 | 5.730 | 2,482,114 | -0.04(-0.69%) |
Jan 24, 2024 | 6.100 | 6.100 | 5.720 | 5.770 | 1,324,413 | -0.26(-4.31%) |
Jan 23, 2024 | 6.120 | 6.150 | 5.985 | 6.030 | 3,315,755 | -0.04(-0.66%) |
Jan 22, 2024 | 5.840 | 6.090 | 5.840 | 6.070 | 2,270,169 | +0.28(+4.84%) |
Jan 19, 2024 | 5.460 | 5.790 | 5.405 | 5.790 | 1,537,894 | +0.35(+6.43%) |
Jan 18, 2024 | 5.560 | 5.635 | 5.415 | 5.440 | 822,876 | -0.09(-1.63%) |
Jan 17, 2024 | 5.580 | 5.650 | 5.440 | 5.530 | 804,641 | -0.18(-3.15%) |
Jan 16, 2024 | 5.660 | 5.835 | 5.625 | 5.710 | 1,070,975 | -0.04(-0.70%) |
Jan 12, 2024 | 5.750 | 5.790 | 5.660 | 5.750 | 914,675 | +0.12(+2.13%) |
Jan 11, 2024 | 5.580 | 5.725 | 5.580 | 5.630 | 892,464 | -0.01(-0.18%) |
Jan 10, 2024 | 5.500 | 5.640 | 5.500 | 5.640 | 870,751 | +0.09(+1.62%) |
Jan 09, 2024 | 5.550 | 5.615 | 5.495 | 5.550 | 752,672 | -0.10(-1.77%) |
Jan 08, 2024 | 5.580 | 5.695 | 5.540 | 5.650 | 1,103,625 | +0.07(+1.25%) |
Jan 05, 2024 | 5.550 | 5.650 | 5.490 | 5.580 | 1,431,812 | -0.03(-0.53%) |
Jan 04, 2024 | 5.760 | 5.770 | 5.610 | 5.610 | 1,005,918 | -0.09(-1.58%) |
Jan 03, 2024 | 5.670 | 5.880 | 5.650 | 5.700 | 2,955,027 | -0.02(-0.35%) |
Jan 02, 2024 | 5.840 | 5.840 | 5.560 | 5.720 | 3,448,197 | -0.10(-1.72%) |
Dec 29, 2023 | 5.940 | 6.010 | 5.820 | 5.820 | 2,096,495 | -0.16(-2.68%) |
Dec 28, 2023 | 6.050 | 6.055 | 5.940 | 5.980 | 1,507,852 | -0.07(-1.16%) |
Dec 27, 2023 | 5.850 | 6.110 | 5.845 | 6.050 | 3,539,956 | +0.32(+5.58%) |
Dec 26, 2023 | 5.700 | 5.750 | 5.630 | 5.730 | 1,313,915 | +0.07(+1.24%) |
Dec 22, 2023 | 5.620 | 5.720 | 5.570 | 5.660 | 1,103,482 | +0.12(+2.17%) |
Dec 21, 2023 | 5.580 | 5.650 | 5.520 | 5.540 | 1,008,865 | +0.04(+0.73%) |
Dec 20, 2023 | 5.660 | 5.730 | 5.500 | 5.500 | 1,161,602 | -0.23(-4.01%) |
Dec 19, 2023 | 5.800 | 5.830 | 5.670 | 5.730 | 2,132,296 | +0.02(+0.35%) |
Dec 18, 2023 | 5.780 | 5.850 | 5.450 | 5.710 | 2,518,733 | -0.06(-1.04%) |
Dec 15, 2023 | 6.010 | 6.070 | 5.760 | 5.770 | 6,806,816 | -0.07(-1.20%) |
Dec 14, 2023 | 5.740 | 6.010 | 5.720 | 5.840 | 5,043,732 | +0.11(+1.92%) |
Dec 13, 2023 | 5.470 | 5.750 | 5.440 | 5.730 | 2,154,220 | +0.26(+4.75%) |
Dec 12, 2023 | 5.490 | 5.530 | 5.400 | 5.470 | 1,433,661 | +0.00(+0.00%) |
Dec 11, 2023 | 5.370 | 5.470 | 5.330 | 5.470 | 1,846,734 | +0.15(+2.82%) |
Dec 08, 2023 | 5.220 | 5.380 | 5.170 | 5.320 | 1,384,868 | +0.09(+1.72%) |
Dec 07, 2023 | 5.170 | 5.239 | 5.110 | 5.230 | 1,009,470 | +0.04(+0.77%) |
Dec 06, 2023 | 5.320 | 5.380 | 5.180 | 5.190 | 871,239 | -0.08(-1.52%) |
Dec 05, 2023 | 5.300 | 5.330 | 5.210 | 5.270 | 917,272 | -0.08(-1.50%) |
Dec 04, 2023 | 5.380 | 5.440 | 5.300 | 5.350 | 1,253,173 | +0.00(+0.00%) |
Dec 01, 2023 | 5.260 | 5.390 | 5.195 | 5.350 | 2,597,286 | +0.05(+0.94%) |
Nov 30, 2023 | 5.280 | 5.340 | 5.190 | 5.300 | 2,731,555 | +0.05(+0.95%) |
Nov 29, 2023 | 5.250 | 5.330 | 5.170 | 5.250 | 2,272,144 | +0.03(+0.57%) |
Nov 28, 2023 | 5.230 | 5.250 | 5.115 | 5.220 | 1,224,519 | +0.00(+0.00%) |
Nov 27, 2023 | 5.200 | 5.250 | 5.090 | 5.220 | 1,924,549 | -0.04(-0.76%) |
Nov 24, 2023 | 5.240 | 5.330 | 5.200 | 5.260 | 596,980 | +0.03(+0.57%) |
Nov 22, 2023 | 5.380 | 5.460 | 5.180 | 5.230 | 2,378,602 | -0.10(-1.88%) |
Nov 21, 2023 | 5.480 | 5.540 | 5.280 | 5.330 | 5,016,947 | -0.21(-3.79%) |
Nov 20, 2023 | 5.320 | 5.580 | 5.235 | 5.540 | 4,203,282 | +0.29(+5.52%) |
Nov 17, 2023 | 4.710 | 5.300 | 4.650 | 5.250 | 11,884,622 | +0.73(+16.15%) |
Nov 16, 2023 | 4.480 | 4.580 | 4.425 | 4.520 | 2,777,583 | +0.04(+0.89%) |
Nov 15, 2023 | 4.400 | 4.640 | 4.385 | 4.480 | 6,497,002 | +0.08(+1.82%) |
Nov 14, 2023 | 4.290 | 4.400 | 4.210 | 4.400 | 2,349,989 | +0.31(+7.58%) |
Nov 13, 2023 | 4.130 | 4.191 | 4.040 | 4.090 | 1,109,945 | -0.09(-2.15%) |
Nov 10, 2023 | 4.190 | 4.218 | 4.090 | 4.180 | 970,269 | -0.02(-0.48%) |
Nov 09, 2023 | 4.350 | 4.400 | 4.135 | 4.200 | 891,751 | -0.15(-3.45%) |
Nov 08, 2023 | 4.450 | 4.450 | 4.285 | 4.350 | 2,140,191 | -0.06(-1.36%) |
Nov 07, 2023 | 4.120 | 4.525 | 4.120 | 4.410 | 2,526,346 | +0.29(+7.04%) |
Nov 06, 2023 | 4.110 | 4.150 | 4.020 | 4.120 | 788,690 | -0.02(-0.48%) |
Nov 03, 2023 | 4.190 | 4.240 | 4.050 | 4.140 | 2,090,266 | +0.00(+0.00%) |
Nov 02, 2023 | 4.000 | 4.145 | 3.990 | 4.140 | 1,290,259 | +0.22(+5.61%) |