Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.750 | 5.840 | 5.460 | 5.460 | 26,818,908 | -0.32(-5.54%) |
Jan 30, 2024 | 5.600 | 5.960 | 5.460 | 5.780 | 29,781,904 | +0.01(+0.17%) |
Jan 29, 2024 | 5.680 | 5.780 | 5.550 | 5.770 | 11,819,561 | +0.06(+1.05%) |
Jan 26, 2024 | 5.760 | 5.820 | 5.580 | 5.710 | 12,592,874 | -0.08(-1.38%) |
Jan 25, 2024 | 5.820 | 5.860 | 5.600 | 5.790 | 16,325,088 | +0.05(+0.87%) |
Jan 24, 2024 | 5.580 | 5.770 | 5.430 | 5.740 | 27,173,608 | +0.25(+4.55%) |
Jan 23, 2024 | 5.400 | 5.640 | 5.400 | 5.490 | 12,119,858 | +0.07(+1.29%) |
Jan 22, 2024 | 5.340 | 5.490 | 5.290 | 5.420 | 11,731,025 | +0.08(+1.50%) |
Jan 19, 2024 | 5.370 | 5.480 | 5.240 | 5.340 | 16,363,381 | -0.03(-0.56%) |
Jan 18, 2024 | 5.290 | 5.390 | 5.225 | 5.370 | 13,639,893 | +0.08(+1.51%) |
Jan 17, 2024 | 5.480 | 5.480 | 5.230 | 5.290 | 19,674,030 | -0.10(-1.86%) |
Jan 16, 2024 | 5.520 | 5.560 | 5.355 | 5.390 | 15,106,833 | -0.18(-3.23%) |
Jan 12, 2024 | 5.700 | 5.870 | 5.520 | 5.570 | 18,532,884 | -0.02(-0.36%) |
Jan 11, 2024 | 5.720 | 5.720 | 5.520 | 5.590 | 22,580,336 | -0.11(-1.93%) |
Jan 10, 2024 | 5.850 | 5.850 | 5.650 | 5.700 | 18,189,844 | -0.13(-2.23%) |
Jan 09, 2024 | 5.950 | 5.970 | 5.800 | 5.830 | 11,970,831 | -0.12(-2.02%) |
Jan 08, 2024 | 6.000 | 6.075 | 5.800 | 5.950 | 19,505,412 | -0.19(-3.09%) |
Jan 05, 2024 | 6.070 | 6.224 | 6.020 | 6.140 | 10,925,218 | +0.11(+1.82%) |
Jan 04, 2024 | 6.280 | 6.300 | 6.000 | 6.030 | 11,030,861 | -0.17(-2.74%) |
Jan 03, 2024 | 6.220 | 6.350 | 6.160 | 6.200 | 9,225,165 | -0.05(-0.80%) |
Jan 02, 2024 | 6.380 | 6.470 | 6.190 | 6.250 | 10,345,735 | -0.10(-1.57%) |
Dec 29, 2023 | 6.460 | 6.490 | 6.330 | 6.350 | 9,366,195 | -0.13(-2.01%) |
Dec 28, 2023 | 6.500 | 6.580 | 6.441 | 6.480 | 7,917,142 | -0.08(-1.22%) |
Dec 27, 2023 | 6.710 | 6.790 | 6.520 | 6.560 | 11,896,828 | -0.18(-2.67%) |
Dec 26, 2023 | 6.500 | 6.770 | 6.490 | 6.740 | 14,399,647 | +0.38(+5.97%) |
Dec 22, 2023 | 6.260 | 6.440 | 6.170 | 6.360 | 16,862,920 | +0.12(+1.92%) |
Dec 21, 2023 | 6.130 | 6.270 | 6.110 | 6.240 | 10,799,307 | +0.07(+1.13%) |
Dec 20, 2023 | 6.290 | 6.350 | 6.170 | 6.170 | 16,817,476 | -0.08(-1.28%) |
Dec 19, 2023 | 6.180 | 6.270 | 6.140 | 6.250 | 16,300,644 | +0.12(+1.96%) |
Dec 18, 2023 | 6.290 | 6.375 | 6.122 | 6.130 | 11,883,356 | +0.02(+0.33%) |
Dec 15, 2023 | 6.210 | 6.275 | 6.040 | 6.110 | 29,925,420 | -0.04(-0.65%) |
Dec 14, 2023 | 6.210 | 6.430 | 6.150 | 6.150 | 26,399,198 | +0.19(+3.19%) |
Dec 13, 2023 | 5.750 | 5.980 | 5.665 | 5.960 | 23,222,386 | +0.26(+4.56%) |
Dec 12, 2023 | 5.760 | 5.800 | 5.620 | 5.700 | 16,745,218 | -0.11(-1.89%) |
Dec 11, 2023 | 5.820 | 5.880 | 5.735 | 5.810 | 14,833,307 | -0.04(-0.68%) |
Dec 08, 2023 | 5.730 | 5.930 | 5.710 | 5.850 | 15,721,956 | +0.20(+3.54%) |
Dec 07, 2023 | 5.800 | 5.840 | 5.540 | 5.650 | 20,384,952 | -0.09(-1.57%) |
Dec 06, 2023 | 6.170 | 6.210 | 5.720 | 5.740 | 29,058,486 | -0.50(-8.01%) |
Dec 05, 2023 | 6.360 | 6.370 | 6.220 | 6.240 | 18,040,920 | -0.13(-2.04%) |
Dec 04, 2023 | 6.510 | 6.550 | 6.230 | 6.370 | 14,446,215 | -0.19(-2.90%) |
Dec 01, 2023 | 6.310 | 6.600 | 6.310 | 6.560 | 14,016,495 | +0.20(+3.14%) |
Nov 30, 2023 | 6.320 | 6.520 | 6.180 | 6.360 | 23,814,200 | +0.11(+1.76%) |
Nov 29, 2023 | 6.330 | 6.375 | 6.200 | 6.250 | 12,157,219 | -0.05(-0.79%) |
Nov 28, 2023 | 6.450 | 6.455 | 6.270 | 6.300 | 11,738,173 | -0.05(-0.79%) |
Nov 27, 2023 | 6.460 | 6.500 | 6.310 | 6.350 | 12,820,017 | -0.21(-3.20%) |
Nov 24, 2023 | 6.340 | 6.590 | 6.320 | 6.560 | 8,388,377 | +0.27(+4.29%) |
Nov 22, 2023 | 6.120 | 6.330 | 5.980 | 6.290 | 10,458,881 | +0.01(+0.16%) |
Nov 21, 2023 | 6.310 | 6.400 | 6.235 | 6.280 | 11,332,033 | -0.12(-1.88%) |
Nov 20, 2023 | 6.600 | 6.660 | 6.395 | 6.400 | 12,804,646 | -0.10(-1.54%) |
Nov 17, 2023 | 6.320 | 6.525 | 6.310 | 6.500 | 12,576,104 | +0.27(+4.33%) |
Nov 16, 2023 | 6.500 | 6.570 | 6.180 | 6.230 | 19,279,938 | -0.34(-5.18%) |
Nov 15, 2023 | 6.670 | 6.700 | 6.515 | 6.570 | 12,245,284 | -0.07(-1.05%) |
Nov 14, 2023 | 6.610 | 6.680 | 6.540 | 6.640 | 11,929,090 | +0.10(+1.53%) |
Nov 13, 2023 | 6.600 | 6.635 | 6.440 | 6.540 | 14,933,593 | -0.11(-1.65%) |
Nov 10, 2023 | 6.660 | 6.820 | 6.610 | 6.650 | 11,240,902 | +0.08(+1.22%) |
Nov 09, 2023 | 6.780 | 6.940 | 6.560 | 6.570 | 14,829,950 | -0.10(-1.50%) |
Nov 08, 2023 | 6.410 | 6.700 | 6.410 | 6.670 | 21,460,798 | +0.17(+2.62%) |
Nov 07, 2023 | 6.500 | 6.540 | 6.295 | 6.500 | 19,457,334 | -0.15(-2.26%) |
Nov 06, 2023 | 6.900 | 6.910 | 6.530 | 6.650 | 14,854,491 | -0.19(-2.78%) |
Nov 03, 2023 | 6.920 | 7.050 | 6.810 | 6.840 | 13,463,062 | -0.05(-0.73%) |
Nov 02, 2023 | 6.750 | 6.970 | 6.720 | 6.890 | 12,359,486 | +0.24(+3.61%) |