Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.520 | 6.080 | 5.498 | 5.750 | 60,040 | +0.15(+2.68%) |
Jan 30, 2024 | 5.640 | 5.850 | 5.450 | 5.600 | 20,514 | -0.21(-3.61%) |
Jan 29, 2024 | 5.430 | 5.840 | 5.340 | 5.810 | 22,196 | +0.36(+6.61%) |
Jan 26, 2024 | 5.340 | 5.550 | 5.290 | 5.450 | 27,173 | +0.10(+1.87%) |
Jan 25, 2024 | 5.570 | 5.570 | 5.210 | 5.350 | 32,048 | -0.13(-2.37%) |
Jan 24, 2024 | 5.800 | 5.890 | 5.340 | 5.480 | 40,647 | -0.12(-2.23%) |
Jan 23, 2024 | 5.240 | 5.650 | 5.235 | 5.605 | 34,450 | +0.50(+9.69%) |
Jan 22, 2024 | 5.130 | 5.450 | 5.030 | 5.110 | 54,191 | -0.06(-1.16%) |
Jan 19, 2024 | 5.480 | 5.480 | 5.030 | 5.170 | 32,426 | +0.16(+3.19%) |
Jan 18, 2024 | 4.930 | 5.410 | 4.930 | 5.010 | 42,438 | +0.22(+4.59%) |
Jan 17, 2024 | 5.000 | 5.100 | 4.750 | 4.790 | 59,366 | -0.47(-8.94%) |
Jan 16, 2024 | 5.650 | 5.819 | 5.132 | 5.260 | 39,723 | -0.36(-6.41%) |
Jan 12, 2024 | 5.880 | 6.100 | 5.573 | 5.620 | 78,671 | -0.14(-2.43%) |
Jan 11, 2024 | 5.150 | 5.860 | 5.000 | 5.760 | 219,269 | +1.07(+22.81%) |
Jan 10, 2024 | 4.680 | 4.850 | 4.580 | 4.690 | 17,913 | -0.02(-0.42%) |
Jan 09, 2024 | 4.580 | 4.880 | 4.550 | 4.710 | 51,754 | -0.03(-0.63%) |
Jan 08, 2024 | 4.650 | 4.974 | 4.570 | 4.740 | 11,760 | +0.19(+4.18%) |
Jan 05, 2024 | 4.560 | 4.590 | 4.479 | 4.550 | 14,957 | +0.09(+2.02%) |
Jan 04, 2024 | 4.630 | 5.010 | 4.400 | 4.460 | 59,050 | -0.19(-4.11%) |
Jan 03, 2024 | 4.910 | 5.070 | 4.500 | 4.651 | 36,134 | -0.31(-6.23%) |
Jan 02, 2024 | 5.370 | 5.400 | 4.910 | 4.960 | 37,631 | -0.18(-3.50%) |
Dec 29, 2023 | 5.120 | 5.280 | 4.910 | 5.140 | 24,968 | -0.07(-1.34%) |
Dec 28, 2023 | 5.220 | 5.315 | 5.050 | 5.210 | 16,554 | -0.06(-1.14%) |
Dec 27, 2023 | 5.290 | 5.445 | 5.200 | 5.270 | 67,332 | -0.19(-3.48%) |
Dec 26, 2023 | 6.270 | 6.270 | 5.300 | 5.460 | 166,137 | -0.74(-11.94%) |
Dec 22, 2023 | 5.400 | 6.440 | 5.300 | 6.200 | 125,067 | +0.67(+12.12%) |
Dec 21, 2023 | 4.830 | 5.900 | 4.830 | 5.530 | 91,695 | +0.74(+15.45%) |
Dec 20, 2023 | 5.160 | 5.464 | 4.740 | 4.790 | 100,115 | -0.37(-7.17%) |
Dec 19, 2023 | 4.630 | 5.500 | 4.380 | 5.160 | 150,332 | +0.95(+22.57%) |
Dec 18, 2023 | 4.210 | 4.470 | 4.107 | 4.210 | 33,741 | +0.00(+0.00%) |
Dec 15, 2023 | 4.410 | 4.500 | 4.087 | 4.210 | 30,180 | -0.07(-1.64%) |
Dec 14, 2023 | 3.850 | 4.414 | 3.850 | 4.280 | 45,038 | +0.48(+12.63%) |
Dec 13, 2023 | 4.050 | 4.250 | 3.737 | 3.800 | 44,821 | -0.30(-7.32%) |
Dec 12, 2023 | 4.500 | 4.707 | 4.100 | 4.100 | 52,836 | -0.33(-7.45%) |
Dec 11, 2023 | 4.600 | 4.763 | 4.330 | 4.430 | 16,826 | -0.06(-1.34%) |
Dec 08, 2023 | 4.430 | 4.770 | 4.100 | 4.490 | 45,606 | +0.13(+2.98%) |
Dec 07, 2023 | 4.750 | 4.858 | 4.290 | 4.360 | 23,370 | -0.33(-7.04%) |
Dec 06, 2023 | 4.680 | 4.900 | 4.500 | 4.690 | 43,228 | -0.11(-2.29%) |
Dec 05, 2023 | 4.660 | 4.998 | 4.660 | 4.800 | 18,566 | +0.01(+0.21%) |
Dec 04, 2023 | 5.170 | 5.381 | 4.780 | 4.790 | 63,883 | -0.62(-11.46%) |
Dec 01, 2023 | 5.550 | 5.588 | 5.050 | 5.410 | 79,471 | -0.33(-5.75%) |
Nov 30, 2023 | 7.300 | 7.340 | 5.400 | 5.740 | 182,112 | -1.02(-15.09%) |
Nov 29, 2023 | 7.470 | 7.730 | 6.520 | 6.760 | 210,830 | -0.40(-5.59%) |
Nov 28, 2023 | 5.810 | 7.400 | 5.750 | 7.160 | 236,988 | +1.61(+29.01%) |
Nov 27, 2023 | 4.510 | 5.650 | 4.510 | 5.550 | 156,605 | +1.13(+25.57%) |
Nov 24, 2023 | 4.390 | 4.501 | 4.255 | 4.420 | 23,434 | -0.05(-1.12%) |
Nov 22, 2023 | 4.710 | 4.786 | 4.315 | 4.470 | 34,436 | -0.26(-5.50%) |
Nov 21, 2023 | 4.690 | 4.730 | 4.270 | 4.730 | 68,210 | +0.03(+0.64%) |
Nov 20, 2023 | 4.800 | 4.800 | 4.380 | 4.700 | 50,029 | -0.07(-1.47%) |
Nov 17, 2023 | 4.550 | 4.910 | 4.205 | 4.770 | 77,644 | +0.56(+13.30%) |
Nov 16, 2023 | 4.800 | 4.981 | 4.040 | 4.210 | 79,072 | -0.57(-11.92%) |
Nov 15, 2023 | 4.430 | 4.989 | 4.400 | 4.780 | 70,622 | +0.40(+9.13%) |
Nov 14, 2023 | 4.590 | 4.650 | 4.100 | 4.380 | 65,286 | +0.04(+0.92%) |
Nov 13, 2023 | 3.460 | 4.780 | 3.420 | 4.340 | 151,847 | +0.67(+18.42%) |
Nov 10, 2023 | 3.200 | 3.749 | 3.180 | 3.665 | 87,685 | +0.48(+15.25%) |
Nov 09, 2023 | 3.100 | 3.250 | 3.050 | 3.180 | 25,803 | +0.06(+1.92%) |
Nov 08, 2023 | 3.050 | 3.290 | 3.010 | 3.120 | 77,683 | -0.03(-0.95%) |
Nov 07, 2023 | 3.200 | 3.426 | 2.970 | 3.150 | 64,664 | -0.01(-0.32%) |
Nov 06, 2023 | 2.910 | 3.170 | 2.870 | 3.160 | 31,862 | +0.31(+10.88%) |
Nov 03, 2023 | 2.810 | 2.870 | 2.770 | 2.850 | 26,426 | +0.09(+3.26%) |
Nov 02, 2023 | 2.670 | 2.860 | 2.655 | 2.760 | 35,768 | +0.00(+0.00%) |