Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.000 | 6.460 | 5.900 | 6.130 | 1,517,406 | +0.06(+0.99%) |
Jan 30, 2024 | 5.940 | 6.100 | 5.795 | 6.070 | 1,624,372 | +0.08(+1.34%) |
Jan 29, 2024 | 5.460 | 6.000 | 5.300 | 5.990 | 1,519,916 | +0.53(+9.71%) |
Jan 26, 2024 | 5.450 | 5.591 | 5.390 | 5.460 | 1,159,044 | +0.09(+1.68%) |
Jan 25, 2024 | 5.290 | 5.440 | 5.240 | 5.370 | 872,517 | +0.16(+3.07%) |
Jan 24, 2024 | 5.380 | 5.420 | 5.170 | 5.210 | 769,207 | -0.08(-1.51%) |
Jan 23, 2024 | 5.470 | 5.505 | 5.200 | 5.290 | 852,608 | -0.07(-1.31%) |
Jan 22, 2024 | 5.120 | 5.390 | 5.060 | 5.360 | 961,878 | +0.24(+4.69%) |
Jan 19, 2024 | 5.350 | 5.350 | 4.990 | 5.120 | 941,494 | -0.26(-4.83%) |
Jan 18, 2024 | 5.330 | 5.515 | 5.160 | 5.380 | 2,055,784 | +0.18(+3.46%) |
Jan 17, 2024 | 5.110 | 5.200 | 5.005 | 5.200 | 979,666 | -0.04(-0.76%) |
Jan 16, 2024 | 5.360 | 5.405 | 5.165 | 5.240 | 1,691,625 | -0.19(-3.59%) |
Jan 12, 2024 | 5.340 | 5.750 | 5.340 | 5.435 | 1,285,458 | +0.13(+2.55%) |
Jan 11, 2024 | 5.900 | 5.900 | 5.280 | 5.300 | 2,904,698 | -0.66(-11.07%) |
Jan 10, 2024 | 5.710 | 6.030 | 5.400 | 5.960 | 3,446,151 | +0.22(+3.83%) |
Jan 09, 2024 | 5.610 | 5.870 | 5.454 | 5.740 | 1,239,763 | +0.00(+0.00%) |
Jan 08, 2024 | 4.900 | 5.750 | 4.820 | 5.740 | 3,139,838 | +0.92(+19.09%) |
Jan 05, 2024 | 5.140 | 5.200 | 4.690 | 4.820 | 1,458,318 | -0.34(-6.59%) |
Jan 04, 2024 | 5.240 | 5.250 | 5.030 | 5.160 | 1,678,631 | -0.04(-0.77%) |
Jan 03, 2024 | 5.520 | 5.520 | 5.085 | 5.200 | 1,567,768 | -0.37(-6.64%) |
Jan 02, 2024 | 5.710 | 6.115 | 5.500 | 5.570 | 1,728,602 | -0.16(-2.79%) |
Dec 29, 2023 | 5.890 | 5.920 | 5.680 | 5.730 | 1,572,386 | -0.15(-2.55%) |
Dec 28, 2023 | 5.870 | 5.970 | 5.630 | 5.880 | 3,003,893 | -0.03(-0.51%) |
Dec 27, 2023 | 6.160 | 6.210 | 5.805 | 5.910 | 2,074,044 | -0.25(-4.06%) |
Dec 26, 2023 | 6.220 | 6.325 | 6.090 | 6.160 | 1,371,035 | -0.01(-0.16%) |
Dec 22, 2023 | 6.200 | 6.500 | 6.060 | 6.170 | 1,796,537 | +0.00(+0.00%) |
Dec 21, 2023 | 6.010 | 6.260 | 5.910 | 6.170 | 1,198,273 | +0.29(+4.93%) |
Dec 20, 2023 | 6.340 | 6.340 | 5.855 | 5.880 | 1,376,557 | -0.37(-5.92%) |
Dec 19, 2023 | 6.090 | 6.300 | 6.020 | 6.250 | 1,495,169 | +0.18(+2.97%) |
Dec 18, 2023 | 6.150 | 6.220 | 5.910 | 6.070 | 957,255 | -0.02(-0.33%) |
Dec 15, 2023 | 6.270 | 6.340 | 5.890 | 6.090 | 3,398,893 | -0.08(-1.30%) |
Dec 14, 2023 | 5.890 | 6.500 | 5.890 | 6.170 | 2,614,420 | +0.50(+8.82%) |
Dec 13, 2023 | 5.610 | 5.810 | 4.900 | 5.670 | 2,822,099 | +0.02(+0.35%) |
Dec 12, 2023 | 5.770 | 5.780 | 5.560 | 5.650 | 1,477,463 | -0.11(-1.91%) |
Dec 11, 2023 | 5.770 | 5.790 | 5.535 | 5.760 | 923,538 | -0.05(-0.86%) |
Dec 08, 2023 | 5.950 | 6.165 | 5.760 | 5.810 | 1,300,648 | -0.14(-2.35%) |
Dec 07, 2023 | 5.990 | 6.120 | 5.760 | 5.950 | 944,437 | +0.01(+0.17%) |
Dec 06, 2023 | 5.800 | 6.185 | 5.720 | 5.940 | 1,353,297 | +0.23(+4.03%) |
Dec 05, 2023 | 5.730 | 5.845 | 5.610 | 5.710 | 1,016,222 | -0.10(-1.72%) |
Dec 04, 2023 | 5.700 | 6.020 | 5.520 | 5.810 | 1,492,282 | +0.12(+2.11%) |
Dec 01, 2023 | 5.820 | 5.820 | 5.470 | 5.690 | 1,922,487 | -0.18(-3.07%) |
Nov 30, 2023 | 6.060 | 6.340 | 5.860 | 5.870 | 1,993,780 | -0.09(-1.51%) |
Nov 29, 2023 | 5.890 | 6.200 | 5.840 | 5.960 | 1,745,309 | +0.13(+2.23%) |
Nov 28, 2023 | 5.710 | 5.850 | 5.570 | 5.830 | 1,088,141 | +0.08(+1.39%) |
Nov 27, 2023 | 5.620 | 5.830 | 5.420 | 5.750 | 1,567,732 | +0.09(+1.59%) |
Nov 24, 2023 | 5.650 | 5.940 | 5.540 | 5.660 | 1,109,676 | -0.03(-0.53%) |
Nov 22, 2023 | 5.370 | 5.725 | 5.290 | 5.690 | 1,024,633 | +0.39(+7.36%) |
Nov 21, 2023 | 5.510 | 5.510 | 5.245 | 5.300 | 1,086,552 | -0.26(-4.68%) |
Nov 20, 2023 | 5.310 | 5.930 | 5.210 | 5.560 | 2,789,772 | +0.34(+6.51%) |
Nov 17, 2023 | 4.790 | 5.377 | 4.765 | 5.220 | 2,268,550 | +0.49(+10.36%) |
Nov 16, 2023 | 4.660 | 4.900 | 4.520 | 4.730 | 1,779,163 | +0.06(+1.28%) |
Nov 15, 2023 | 4.280 | 4.860 | 4.280 | 4.670 | 1,851,712 | +0.45(+10.66%) |
Nov 14, 2023 | 4.020 | 4.230 | 3.945 | 4.220 | 1,565,075 | +0.43(+11.35%) |
Nov 13, 2023 | 3.800 | 3.870 | 3.705 | 3.790 | 1,095,411 | -0.06(-1.56%) |
Nov 10, 2023 | 3.960 | 3.960 | 3.700 | 3.850 | 1,348,584 | -0.09(-2.41%) |
Nov 09, 2023 | 4.620 | 4.630 | 3.940 | 3.945 | 1,422,232 | -0.59(-12.91%) |
Nov 08, 2023 | 4.980 | 4.980 | 4.480 | 4.530 | 2,068,982 | -0.24(-5.03%) |
Nov 07, 2023 | 4.720 | 4.890 | 4.630 | 4.770 | 2,466,491 | +0.00(+0.00%) |
Nov 06, 2023 | 4.275 | 4.850 | 4.240 | 4.770 | 3,525,378 | +0.59(+14.11%) |
Nov 03, 2023 | 3.760 | 4.260 | 3.760 | 4.180 | 3,643,612 | +0.48(+12.97%) |
Nov 02, 2023 | 3.650 | 3.740 | 3.475 | 3.700 | 2,551,359 | +0.12(+3.35%) |