Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.240 | 5.510 | 5.100 | 5.310 | 19,425,392 | +0.07(+1.34%) |
Jan 30, 2024 | 5.130 | 5.430 | 5.065 | 5.240 | 29,824,716 | -0.26(-4.73%) |
Jan 29, 2024 | 5.500 | 5.540 | 5.340 | 5.500 | 25,578,308 | -0.03(-0.54%) |
Jan 26, 2024 | 5.450 | 5.540 | 5.340 | 5.530 | 19,874,160 | +0.19(+3.56%) |
Jan 25, 2024 | 5.160 | 5.365 | 5.080 | 5.340 | 19,879,098 | +0.27(+5.33%) |
Jan 24, 2024 | 5.200 | 5.210 | 5.040 | 5.070 | 13,204,543 | -0.07(-1.36%) |
Jan 23, 2024 | 5.140 | 5.290 | 5.090 | 5.140 | 19,194,950 | +0.14(+2.80%) |
Jan 22, 2024 | 5.010 | 5.145 | 4.850 | 5.000 | 20,817,220 | +0.01(+0.30%) |
Jan 19, 2024 | 5.070 | 5.080 | 4.720 | 4.985 | 23,774,388 | -0.06(-1.29%) |
Jan 18, 2024 | 4.760 | 5.050 | 4.670 | 5.050 | 23,368,324 | +0.37(+7.79%) |
Jan 17, 2024 | 5.000 | 5.045 | 4.610 | 4.685 | 36,720,200 | -0.45(-8.67%) |
Jan 16, 2024 | 4.900 | 5.450 | 4.530 | 5.130 | 68,319,304 | +0.24(+4.91%) |
Jan 12, 2024 | 5.100 | 5.130 | 4.870 | 4.890 | 16,490,579 | -0.29(-5.60%) |
Jan 11, 2024 | 5.050 | 5.280 | 4.960 | 5.180 | 15,502,421 | +0.07(+1.47%) |
Jan 10, 2024 | 5.180 | 5.220 | 5.060 | 5.105 | 13,423,317 | -0.06(-1.26%) |
Jan 09, 2024 | 5.420 | 5.540 | 5.070 | 5.170 | 31,581,452 | -0.59(-10.24%) |
Jan 08, 2024 | 5.600 | 5.830 | 5.560 | 5.760 | 15,760,087 | +0.18(+3.23%) |
Jan 05, 2024 | 5.250 | 5.670 | 5.225 | 5.580 | 16,400,424 | +0.26(+4.89%) |
Jan 04, 2024 | 5.000 | 5.330 | 4.945 | 5.320 | 16,861,188 | +0.39(+7.91%) |
Jan 03, 2024 | 5.130 | 5.150 | 4.860 | 4.930 | 22,912,064 | -0.34(-6.45%) |
Jan 02, 2024 | 5.490 | 5.510 | 5.240 | 5.270 | 14,075,904 | -0.28(-5.05%) |
Dec 29, 2023 | 5.750 | 5.755 | 5.530 | 5.550 | 15,397,571 | -0.23(-3.98%) |
Dec 28, 2023 | 5.700 | 5.790 | 5.675 | 5.780 | 8,517,427 | +0.07(+1.23%) |
Dec 27, 2023 | 5.740 | 5.780 | 5.620 | 5.710 | 9,130,497 | -0.02(-0.35%) |
Dec 26, 2023 | 5.750 | 5.835 | 5.720 | 5.730 | 8,418,334 | -0.03(-0.52%) |
Dec 22, 2023 | 5.720 | 5.800 | 5.675 | 5.760 | 7,986,648 | +0.03(+0.52%) |
Dec 21, 2023 | 5.730 | 5.840 | 5.660 | 5.730 | 11,607,222 | +0.11(+1.96%) |
Dec 20, 2023 | 5.680 | 5.850 | 5.580 | 5.620 | 12,958,604 | -0.09(-1.58%) |
Dec 19, 2023 | 5.700 | 5.760 | 5.620 | 5.710 | 10,382,581 | +0.09(+1.60%) |
Dec 18, 2023 | 5.620 | 5.710 | 5.470 | 5.620 | 11,683,390 | -0.02(-0.35%) |
Dec 15, 2023 | 5.750 | 5.800 | 5.580 | 5.640 | 22,114,776 | -0.09(-1.57%) |
Dec 14, 2023 | 5.770 | 5.940 | 5.651 | 5.730 | 22,154,244 | +0.12(+2.14%) |
Dec 13, 2023 | 5.450 | 5.635 | 5.155 | 5.610 | 19,913,098 | +0.07(+1.26%) |
Dec 12, 2023 | 5.390 | 5.650 | 5.355 | 5.540 | 16,867,296 | +0.16(+2.97%) |
Dec 11, 2023 | 5.410 | 5.455 | 5.220 | 5.380 | 14,925,379 | -0.03(-0.55%) |
Dec 08, 2023 | 5.470 | 5.610 | 5.320 | 5.410 | 16,716,773 | -0.04(-0.73%) |
Dec 07, 2023 | 5.300 | 5.500 | 5.150 | 5.450 | 39,826,748 | +0.72(+15.22%) |
Dec 06, 2023 | 4.720 | 4.925 | 4.690 | 4.730 | 14,214,803 | +0.08(+1.72%) |
Dec 05, 2023 | 4.830 | 4.870 | 4.540 | 4.650 | 17,411,928 | -0.19(-3.93%) |
Dec 04, 2023 | 4.640 | 4.965 | 4.565 | 4.840 | 19,440,840 | +0.21(+4.54%) |
Dec 01, 2023 | 4.400 | 4.650 | 4.380 | 4.630 | 13,943,637 | +0.21(+4.75%) |
Nov 30, 2023 | 4.460 | 4.526 | 4.330 | 4.420 | 16,606,380 | -0.03(-0.67%) |
Nov 29, 2023 | 4.390 | 4.600 | 4.380 | 4.450 | 15,671,763 | +0.08(+1.83%) |
Nov 28, 2023 | 4.130 | 4.370 | 4.100 | 4.370 | 14,392,837 | +0.21(+5.05%) |
Nov 27, 2023 | 4.220 | 4.240 | 4.110 | 4.160 | 12,848,315 | -0.08(-1.89%) |
Nov 24, 2023 | 4.270 | 4.310 | 4.200 | 4.240 | 5,295,237 | +0.03(+0.59%) |
Nov 22, 2023 | 4.300 | 4.365 | 4.170 | 4.215 | 13,173,009 | +0.00(+0.12%) |
Nov 21, 2023 | 4.340 | 4.370 | 4.160 | 4.210 | 12,517,106 | -0.19(-4.32%) |
Nov 20, 2023 | 4.150 | 4.440 | 4.110 | 4.400 | 13,887,960 | +0.21(+5.01%) |
Nov 17, 2023 | 4.400 | 4.410 | 4.085 | 4.190 | 23,503,640 | -0.15(-3.46%) |
Nov 16, 2023 | 4.540 | 4.550 | 4.310 | 4.340 | 11,207,509 | -0.21(-4.62%) |
Nov 15, 2023 | 4.400 | 4.670 | 4.390 | 4.550 | 15,805,270 | +0.17(+3.88%) |
Nov 14, 2023 | 4.100 | 4.390 | 4.090 | 4.380 | 18,832,054 | +0.41(+10.33%) |
Nov 13, 2023 | 3.830 | 4.070 | 3.770 | 3.970 | 14,420,027 | +0.10(+2.58%) |
Nov 10, 2023 | 3.910 | 3.950 | 3.760 | 3.870 | 16,800,980 | -0.11(-2.76%) |
Nov 09, 2023 | 4.260 | 4.300 | 3.960 | 3.980 | 14,118,391 | -0.23(-5.46%) |
Nov 08, 2023 | 4.260 | 4.390 | 4.195 | 4.210 | 10,583,812 | -0.07(-1.64%) |
Nov 07, 2023 | 4.320 | 4.380 | 4.180 | 4.280 | 13,038,374 | -0.02(-0.47%) |
Nov 06, 2023 | 4.450 | 4.465 | 4.230 | 4.300 | 12,568,121 | -0.09(-2.05%) |
Nov 03, 2023 | 4.000 | 4.440 | 3.960 | 4.390 | 23,314,578 | +0.47(+11.99%) |
Nov 02, 2023 | 3.820 | 3.950 | 3.780 | 3.920 | 20,054,820 | +0.23(+6.23%) |