Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.176 | 5.176 | 4.958 | 4.968 | 340,881 | -0.19(-3.64%) |
Jan 30, 2024 | 5.274 | 5.274 | 5.116 | 5.156 | 211,501 | -0.12(-2.25%) |
Jan 29, 2024 | 5.215 | 5.304 | 5.106 | 5.274 | 221,317 | +0.10(+1.91%) |
Jan 26, 2024 | 5.089 | 5.251 | 5.089 | 5.176 | 192,172 | +0.10(+1.95%) |
Jan 25, 2024 | 5.156 | 5.210 | 4.968 | 5.077 | 311,357 | +0.01(+0.19%) |
Jan 24, 2024 | 5.126 | 5.126 | 4.948 | 5.067 | 318,565 | +0.03(+0.59%) |
Jan 23, 2024 | 5.018 | 5.151 | 4.948 | 5.037 | 363,869 | +0.11(+2.20%) |
Jan 22, 2024 | 4.741 | 4.934 | 4.692 | 4.929 | 533,267 | +0.24(+5.05%) |
Jan 19, 2024 | 4.593 | 4.721 | 4.435 | 4.692 | 474,399 | +0.14(+3.04%) |
Jan 18, 2024 | 4.711 | 4.761 | 4.455 | 4.553 | 467,874 | -0.17(-3.66%) |
Jan 17, 2024 | 4.613 | 4.771 | 4.198 | 4.726 | 1,081,135 | -0.41(-7.98%) |
Jan 16, 2024 | 5.462 | 5.462 | 5.126 | 5.136 | 556,666 | -0.33(-5.97%) |
Jan 12, 2024 | 5.689 | 5.798 | 5.432 | 5.462 | 402,512 | -0.16(-2.81%) |
Jan 11, 2024 | 5.640 | 5.699 | 5.531 | 5.620 | 178,178 | -0.05(-0.87%) |
Jan 10, 2024 | 5.679 | 5.769 | 5.630 | 5.669 | 215,858 | +0.00(+0.00%) |
Jan 09, 2024 | 5.739 | 5.739 | 5.590 | 5.669 | 265,282 | -0.10(-1.71%) |
Jan 08, 2024 | 5.758 | 5.887 | 5.699 | 5.768 | 342,053 | +0.08(+1.39%) |
Jan 05, 2024 | 5.669 | 5.882 | 5.590 | 5.689 | 425,709 | +0.01(+0.17%) |
Jan 04, 2024 | 5.847 | 5.936 | 5.669 | 5.679 | 220,296 | -0.16(-2.71%) |
Jan 03, 2024 | 5.976 | 6.104 | 5.588 | 5.837 | 545,080 | -0.16(-2.64%) |
Jan 02, 2024 | 6.262 | 6.470 | 5.995 | 5.995 | 362,117 | -0.27(-4.26%) |
Dec 29, 2023 | 6.460 | 6.460 | 6.223 | 6.262 | 345,084 | -0.18(-2.76%) |
Dec 28, 2023 | 6.242 | 6.460 | 6.242 | 6.440 | 247,078 | +0.19(+3.00%) |
Dec 27, 2023 | 6.568 | 6.568 | 6.183 | 6.252 | 293,826 | -0.25(-3.80%) |
Dec 26, 2023 | 6.470 | 6.647 | 6.450 | 6.499 | 276,810 | +0.07(+1.08%) |
Dec 22, 2023 | 6.460 | 6.568 | 6.321 | 6.430 | 177,875 | -0.08(-1.21%) |
Dec 21, 2023 | 6.410 | 6.519 | 6.302 | 6.509 | 281,250 | +0.23(+3.62%) |
Dec 20, 2023 | 6.371 | 6.536 | 6.282 | 6.282 | 217,239 | -0.16(-2.45%) |
Dec 19, 2023 | 6.262 | 6.494 | 6.252 | 6.440 | 278,205 | +0.17(+2.68%) |
Dec 18, 2023 | 6.608 | 6.618 | 6.262 | 6.272 | 229,551 | -0.33(-4.94%) |
Dec 15, 2023 | 6.568 | 6.814 | 6.519 | 6.598 | 735,215 | +0.12(+1.83%) |
Dec 14, 2023 | 6.311 | 6.499 | 6.223 | 6.479 | 552,539 | +0.30(+4.79%) |
Dec 13, 2023 | 5.847 | 6.272 | 5.758 | 6.183 | 785,262 | +0.28(+4.68%) |
Dec 12, 2023 | 5.986 | 5.986 | 5.748 | 5.907 | 415,528 | -0.11(-1.81%) |
Dec 11, 2023 | 6.065 | 6.163 | 5.966 | 6.015 | 226,704 | -0.05(-0.81%) |
Dec 08, 2023 | 6.114 | 6.163 | 5.995 | 6.065 | 195,953 | -0.08(-1.29%) |
Dec 07, 2023 | 6.134 | 6.173 | 6.045 | 6.144 | 183,436 | -0.01(-0.16%) |
Dec 06, 2023 | 6.173 | 6.331 | 6.094 | 6.153 | 310,816 | +0.01(+0.16%) |
Dec 05, 2023 | 6.242 | 6.252 | 6.094 | 6.144 | 223,363 | -0.11(-1.74%) |
Dec 04, 2023 | 6.084 | 6.351 | 6.084 | 6.252 | 259,425 | +0.11(+1.77%) |
Dec 01, 2023 | 5.818 | 6.144 | 5.739 | 6.144 | 335,487 | +0.29(+4.89%) |
Nov 30, 2023 | 5.946 | 5.966 | 5.719 | 5.857 | 333,663 | -0.08(-1.41%) |
Nov 29, 2023 | 5.738 | 5.970 | 5.660 | 5.941 | 461,295 | +0.24(+4.24%) |
Nov 28, 2023 | 5.554 | 5.728 | 5.467 | 5.699 | 356,785 | +0.17(+3.15%) |
Nov 27, 2023 | 5.554 | 5.583 | 5.448 | 5.525 | 245,508 | -0.02(-0.35%) |
Nov 24, 2023 | 5.419 | 5.602 | 5.399 | 5.544 | 149,597 | +0.11(+1.96%) |
Nov 22, 2023 | 5.428 | 5.660 | 5.390 | 5.438 | 477,343 | -0.04(-0.71%) |
Nov 21, 2023 | 5.428 | 5.535 | 5.370 | 5.477 | 252,652 | +0.04(+0.71%) |
Nov 20, 2023 | 5.457 | 5.534 | 5.380 | 5.438 | 205,985 | +0.03(+0.54%) |
Nov 17, 2023 | 5.390 | 5.457 | 5.323 | 5.409 | 213,785 | +0.12(+2.19%) |
Nov 16, 2023 | 5.380 | 5.487 | 5.196 | 5.293 | 137,308 | -0.07(-1.26%) |
Nov 15, 2023 | 5.332 | 5.631 | 5.322 | 5.361 | 369,198 | +0.10(+1.84%) |
Nov 14, 2023 | 5.080 | 5.390 | 5.080 | 5.264 | 279,517 | +0.30(+6.04%) |
Nov 13, 2023 | 5.061 | 5.119 | 4.865 | 4.964 | 224,870 | -0.08(-1.54%) |
Nov 10, 2023 | 5.032 | 5.093 | 4.915 | 5.041 | 177,719 | +0.01(+0.19%) |
Nov 09, 2023 | 5.186 | 5.191 | 4.954 | 5.032 | 217,627 | -0.13(-2.44%) |
Nov 08, 2023 | 5.283 | 5.322 | 5.041 | 5.157 | 161,822 | -0.17(-3.27%) |
Nov 07, 2023 | 5.419 | 5.419 | 5.254 | 5.332 | 208,520 | -0.11(-1.96%) |
Nov 06, 2023 | 5.506 | 5.554 | 5.274 | 5.438 | 296,861 | -0.04(-0.71%) |
Nov 03, 2023 | 4.896 | 5.622 | 4.896 | 5.477 | 642,061 | +0.62(+12.86%) |
Nov 02, 2023 | 5.351 | 5.370 | 4.838 | 4.853 | 890,041 | -0.44(-8.32%) |