Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.640 | 4.740 | 4.500 | 4.500 | 15,166 | -0.12(-2.60%) |
Jan 30, 2024 | 4.570 | 4.790 | 4.570 | 4.620 | 11,355 | +0.08(+1.76%) |
Jan 29, 2024 | 4.550 | 4.710 | 4.475 | 4.540 | 30,404 | -0.01(-0.22%) |
Jan 26, 2024 | 4.600 | 4.690 | 4.550 | 4.550 | 13,395 | -0.08(-1.73%) |
Jan 25, 2024 | 4.650 | 4.700 | 4.610 | 4.630 | 9,976 | +0.02(+0.43%) |
Jan 24, 2024 | 4.740 | 4.858 | 4.600 | 4.610 | 27,025 | -0.05(-1.07%) |
Jan 23, 2024 | 4.610 | 4.740 | 4.610 | 4.660 | 11,733 | +0.06(+1.30%) |
Jan 22, 2024 | 4.840 | 4.890 | 4.550 | 4.600 | 46,178 | -0.13(-2.75%) |
Jan 19, 2024 | 4.830 | 4.970 | 4.730 | 4.730 | 15,455 | -0.20(-4.06%) |
Jan 18, 2024 | 5.050 | 5.060 | 4.900 | 4.930 | 29,790 | -0.01(-0.20%) |
Jan 17, 2024 | 5.180 | 5.449 | 4.910 | 4.940 | 39,129 | -0.19(-3.70%) |
Jan 16, 2024 | 5.780 | 5.880 | 4.970 | 5.130 | 78,578 | -0.67(-11.55%) |
Jan 12, 2024 | 5.860 | 6.050 | 5.800 | 5.800 | 16,581 | -0.17(-2.85%) |
Jan 11, 2024 | 5.980 | 6.050 | 5.940 | 5.970 | 11,878 | -0.01(-0.17%) |
Jan 10, 2024 | 5.960 | 6.130 | 5.877 | 5.980 | 27,227 | +0.20(+3.46%) |
Jan 09, 2024 | 5.750 | 5.860 | 5.700 | 5.780 | 23,770 | +0.03(+0.52%) |
Jan 08, 2024 | 5.890 | 5.980 | 5.750 | 5.750 | 15,278 | -0.16(-2.71%) |
Jan 05, 2024 | 6.000 | 6.260 | 5.850 | 5.910 | 57,205 | +0.03(+0.51%) |
Jan 04, 2024 | 5.900 | 6.007 | 5.805 | 5.880 | 19,746 | +0.00(+0.00%) |
Jan 03, 2024 | 5.940 | 5.975 | 5.810 | 5.880 | 15,341 | -0.13(-2.16%) |
Jan 02, 2024 | 5.780 | 6.020 | 5.780 | 6.010 | 22,488 | +0.21(+3.62%) |
Dec 29, 2023 | 6.000 | 6.000 | 5.630 | 5.800 | 38,037 | -0.16(-2.68%) |
Dec 28, 2023 | 5.990 | 6.150 | 5.960 | 5.960 | 24,103 | -0.05(-0.83%) |
Dec 27, 2023 | 6.150 | 6.180 | 5.910 | 6.010 | 38,804 | -0.14(-2.28%) |
Dec 26, 2023 | 6.300 | 6.388 | 6.103 | 6.150 | 24,221 | -0.09(-1.44%) |
Dec 22, 2023 | 6.260 | 6.387 | 5.880 | 6.240 | 45,201 | +0.10(+1.63%) |
Dec 21, 2023 | 6.290 | 6.290 | 6.108 | 6.140 | 41,469 | -0.03(-0.41%) |
Dec 20, 2023 | 6.250 | 6.520 | 6.160 | 6.165 | 50,339 | -0.17(-2.61%) |
Dec 19, 2023 | 6.170 | 6.350 | 6.170 | 6.330 | 14,228 | +0.14(+2.26%) |
Dec 18, 2023 | 6.420 | 6.420 | 6.170 | 6.190 | 31,562 | -0.14(-2.21%) |
Dec 15, 2023 | 6.500 | 6.630 | 6.240 | 6.330 | 40,617 | -0.23(-3.51%) |
Dec 14, 2023 | 6.540 | 6.690 | 6.520 | 6.560 | 30,570 | -0.05(-0.76%) |
Dec 13, 2023 | 6.630 | 6.692 | 6.512 | 6.610 | 26,747 | +0.05(+0.76%) |
Dec 12, 2023 | 6.560 | 6.760 | 6.560 | 6.560 | 41,617 | -0.06(-0.91%) |
Dec 11, 2023 | 6.900 | 6.900 | 6.500 | 6.620 | 54,109 | -0.10(-1.49%) |
Dec 08, 2023 | 6.820 | 6.880 | 6.560 | 6.720 | 35,000 | -0.01(-0.15%) |
Dec 07, 2023 | 6.630 | 6.910 | 6.630 | 6.730 | 69,162 | +0.13(+1.97%) |
Dec 06, 2023 | 6.500 | 6.830 | 6.460 | 6.600 | 78,496 | +0.08(+1.23%) |
Dec 05, 2023 | 6.400 | 6.590 | 6.210 | 6.520 | 62,955 | +0.15(+2.35%) |
Dec 04, 2023 | 6.030 | 6.480 | 6.030 | 6.370 | 77,276 | +0.17(+2.74%) |
Dec 01, 2023 | 6.030 | 6.340 | 6.020 | 6.200 | 50,978 | +0.06(+0.98%) |
Nov 30, 2023 | 6.090 | 6.150 | 6.021 | 6.140 | 44,963 | +0.02(+0.33%) |
Nov 29, 2023 | 6.300 | 6.330 | 6.080 | 6.120 | 39,100 | -0.02(-0.33%) |
Nov 28, 2023 | 6.500 | 6.530 | 5.980 | 6.140 | 89,457 | -0.47(-7.11%) |
Nov 27, 2023 | 6.330 | 6.700 | 6.330 | 6.610 | 115,174 | +0.41(+6.61%) |
Nov 24, 2023 | 6.000 | 6.426 | 6.000 | 6.200 | 70,077 | +0.02(+0.32%) |
Nov 22, 2023 | 6.060 | 6.190 | 5.920 | 6.180 | 73,722 | +0.20(+3.34%) |
Nov 21, 2023 | 5.700 | 5.980 | 5.665 | 5.980 | 47,986 | +0.32(+5.65%) |
Nov 20, 2023 | 6.120 | 6.120 | 5.480 | 5.660 | 119,485 | -0.36(-5.98%) |
Nov 17, 2023 | 6.210 | 6.240 | 5.905 | 6.020 | 95,395 | -0.12(-1.95%) |
Nov 16, 2023 | 6.500 | 6.500 | 5.910 | 6.140 | 172,921 | +0.05(+0.82%) |
Nov 15, 2023 | 5.748 | 6.116 | 5.748 | 6.090 | 327,970 | +0.44(+7.84%) |
Nov 14, 2023 | 5.655 | 5.752 | 5.476 | 5.647 | 119,025 | -0.06(-1.09%) |
Nov 13, 2023 | 5.748 | 5.748 | 5.535 | 5.709 | 60,514 | +0.17(+3.09%) |
Nov 10, 2023 | 5.810 | 5.810 | 5.476 | 5.538 | 52,750 | +0.05(+0.99%) |
Nov 09, 2023 | 5.632 | 5.756 | 5.445 | 5.484 | 42,536 | -0.12(-2.22%) |
Nov 08, 2023 | 5.748 | 5.865 | 5.484 | 5.608 | 40,832 | -0.19(-3.22%) |
Nov 07, 2023 | 5.709 | 5.896 | 5.663 | 5.795 | 221,649 | +0.36(+6.57%) |
Nov 06, 2023 | 5.515 | 5.515 | 5.326 | 5.438 | 21,438 | -0.09(-1.69%) |
Nov 03, 2023 | 5.399 | 5.570 | 5.331 | 5.531 | 49,646 | +0.17(+3.19%) |
Nov 02, 2023 | 5.414 | 5.460 | 5.204 | 5.360 | 71,543 | -0.09(-1.71%) |