Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.060 | 6.215 | 5.930 | 5.950 | 909,921 | -0.12(-1.98%) |
Jan 30, 2024 | 6.020 | 6.095 | 5.960 | 6.070 | 645,120 | +0.04(+0.66%) |
Jan 29, 2024 | 6.060 | 6.115 | 5.950 | 6.030 | 630,616 | +0.00(+0.00%) |
Jan 26, 2024 | 6.040 | 6.065 | 5.955 | 6.030 | 474,804 | +0.06(+1.01%) |
Jan 25, 2024 | 5.970 | 6.090 | 5.880 | 5.970 | 853,799 | +0.09(+1.53%) |
Jan 24, 2024 | 6.000 | 6.010 | 5.860 | 5.880 | 769,731 | -0.08(-1.34%) |
Jan 23, 2024 | 5.850 | 6.046 | 5.825 | 5.960 | 965,976 | +0.10(+1.71%) |
Jan 22, 2024 | 5.720 | 5.870 | 5.600 | 5.860 | 712,671 | +0.15(+2.63%) |
Jan 19, 2024 | 5.720 | 5.780 | 5.550 | 5.710 | 1,136,427 | -0.03(-0.52%) |
Jan 18, 2024 | 5.650 | 5.765 | 5.540 | 5.740 | 693,192 | +0.15(+2.68%) |
Jan 17, 2024 | 5.500 | 5.605 | 5.450 | 5.590 | 739,725 | -0.02(-0.36%) |
Jan 16, 2024 | 5.590 | 5.710 | 5.470 | 5.610 | 842,915 | -0.04(-0.71%) |
Jan 12, 2024 | 5.600 | 5.775 | 5.570 | 5.650 | 928,328 | +0.12(+2.17%) |
Jan 11, 2024 | 5.390 | 5.560 | 5.305 | 5.530 | 891,287 | +0.12(+2.22%) |
Jan 10, 2024 | 5.380 | 5.420 | 5.300 | 5.410 | 904,874 | +0.01(+0.19%) |
Jan 09, 2024 | 5.330 | 5.530 | 5.300 | 5.400 | 940,642 | -0.01(-0.18%) |
Jan 08, 2024 | 5.360 | 5.480 | 5.360 | 5.410 | 622,551 | +0.02(+0.37%) |
Jan 05, 2024 | 5.250 | 5.420 | 5.020 | 5.390 | 633,022 | +0.08(+1.51%) |
Jan 04, 2024 | 5.310 | 5.405 | 5.225 | 5.310 | 694,039 | +0.05(+0.95%) |
Jan 03, 2024 | 5.530 | 5.550 | 5.250 | 5.260 | 771,794 | -0.28(-5.05%) |
Jan 02, 2024 | 5.410 | 5.665 | 5.352 | 5.540 | 593,345 | +0.07(+1.28%) |
Dec 29, 2023 | 5.470 | 5.520 | 5.430 | 5.470 | 642,979 | -0.01(-0.18%) |
Dec 28, 2023 | 5.460 | 5.560 | 5.400 | 5.480 | 674,521 | +0.00(+0.00%) |
Dec 27, 2023 | 5.350 | 5.490 | 5.300 | 5.480 | 755,605 | +0.07(+1.29%) |
Dec 26, 2023 | 5.360 | 5.460 | 5.275 | 5.410 | 349,565 | +0.06(+1.12%) |
Dec 22, 2023 | 5.340 | 5.460 | 5.290 | 5.350 | 660,284 | +0.02(+0.38%) |
Dec 21, 2023 | 5.110 | 5.340 | 5.110 | 5.330 | 832,525 | +0.26(+5.13%) |
Dec 20, 2023 | 5.010 | 5.295 | 5.010 | 5.070 | 1,046,843 | -0.08(-1.55%) |
Dec 19, 2023 | 4.910 | 5.170 | 4.780 | 5.150 | 855,965 | +0.24(+4.89%) |
Dec 18, 2023 | 4.800 | 4.940 | 4.620 | 4.910 | 983,614 | +0.07(+1.45%) |
Dec 15, 2023 | 4.910 | 5.110 | 4.810 | 4.840 | 1,691,802 | -0.17(-3.39%) |
Dec 14, 2023 | 5.280 | 5.412 | 5.010 | 5.010 | 1,588,846 | -0.16(-3.09%) |
Dec 13, 2023 | 4.810 | 5.190 | 4.695 | 5.170 | 1,594,154 | +0.38(+8.05%) |
Dec 12, 2023 | 4.900 | 4.900 | 4.640 | 4.785 | 1,045,539 | +0.04(+0.74%) |
Dec 11, 2023 | 4.850 | 4.860 | 4.685 | 4.750 | 611,680 | -0.11(-2.26%) |
Dec 08, 2023 | 4.930 | 5.000 | 4.760 | 4.860 | 862,438 | +0.07(+1.46%) |
Dec 07, 2023 | 4.910 | 5.020 | 4.760 | 4.790 | 1,005,413 | -0.10(-2.04%) |
Dec 06, 2023 | 5.020 | 5.080 | 4.840 | 4.890 | 1,132,890 | -0.23(-4.49%) |
Dec 05, 2023 | 5.180 | 5.270 | 5.105 | 5.120 | 755,678 | -0.04(-0.78%) |
Dec 04, 2023 | 5.100 | 5.310 | 5.080 | 5.160 | 702,538 | +0.04(+0.78%) |
Dec 01, 2023 | 4.940 | 5.150 | 4.900 | 5.120 | 707,421 | +0.18(+3.64%) |
Nov 30, 2023 | 4.860 | 4.965 | 4.760 | 4.940 | 1,213,840 | +0.09(+1.86%) |
Nov 29, 2023 | 4.860 | 4.930 | 4.830 | 4.850 | 712,295 | +0.05(+1.04%) |
Nov 28, 2023 | 4.740 | 4.870 | 4.690 | 4.800 | 661,933 | -0.02(-0.41%) |
Nov 27, 2023 | 4.890 | 4.905 | 4.775 | 4.820 | 628,308 | -0.08(-1.63%) |
Nov 24, 2023 | 4.830 | 5.030 | 4.830 | 4.900 | 349,745 | -0.03(-0.61%) |
Nov 22, 2023 | 4.940 | 5.040 | 4.820 | 4.930 | 548,845 | +0.01(+0.20%) |
Nov 21, 2023 | 4.860 | 4.985 | 4.770 | 4.920 | 987,731 | -0.01(-0.20%) |
Nov 20, 2023 | 4.750 | 5.065 | 4.740 | 4.930 | 1,304,344 | +0.21(+4.45%) |
Nov 17, 2023 | 4.670 | 4.785 | 4.560 | 4.720 | 1,513,087 | +0.11(+2.39%) |
Nov 16, 2023 | 4.540 | 4.610 | 4.370 | 4.610 | 992,610 | +0.07(+1.54%) |
Nov 15, 2023 | 4.610 | 4.660 | 4.510 | 4.540 | 1,130,967 | -0.05(-1.09%) |
Nov 14, 2023 | 4.750 | 4.770 | 4.530 | 4.590 | 1,945,104 | +0.00(+0.00%) |
Nov 13, 2023 | 4.380 | 4.670 | 4.355 | 4.590 | 1,341,437 | +0.18(+4.08%) |
Nov 10, 2023 | 4.350 | 4.430 | 4.150 | 4.410 | 1,971,015 | +0.09(+2.08%) |
Nov 09, 2023 | 3.850 | 4.725 | 3.850 | 4.320 | 3,069,511 | +0.38(+9.64%) |
Nov 08, 2023 | 3.880 | 3.965 | 3.810 | 3.940 | 1,138,394 | +0.06(+1.55%) |
Nov 07, 2023 | 3.890 | 3.960 | 3.800 | 3.880 | 773,134 | +0.00(+0.00%) |
Nov 06, 2023 | 3.960 | 4.045 | 3.855 | 3.880 | 1,584,819 | -0.06(-1.52%) |
Nov 03, 2023 | 4.010 | 4.050 | 3.870 | 3.940 | 977,940 | +0.06(+1.55%) |
Nov 02, 2023 | 3.820 | 3.980 | 3.820 | 3.880 | 682,565 | +0.10(+2.65%) |