Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.190 | 5.450 | 5.190 | 5.210 | 4,519 | +0.01(+0.19%) |
Jan 30, 2024 | 5.310 | 5.350 | 5.130 | 5.200 | 7,450 | -0.10(-1.89%) |
Jan 29, 2024 | 5.590 | 5.590 | 5.300 | 5.300 | 1,099 | -0.23(-4.16%) |
Jan 26, 2024 | 5.450 | 5.620 | 5.450 | 5.530 | 3,247 | +0.00(+0.00%) |
Jan 25, 2024 | 5.590 | 5.690 | 5.270 | 5.530 | 9,249 | +0.26(+4.93%) |
Jan 24, 2024 | 5.050 | 5.345 | 5.003 | 5.270 | 4,285 | +0.32(+6.46%) |
Jan 23, 2024 | 5.070 | 5.070 | 4.950 | 4.950 | 1,831 | -0.23(-4.44%) |
Jan 22, 2024 | 5.320 | 5.370 | 5.180 | 5.180 | 1,481 | +0.02(+0.48%) |
Jan 19, 2024 | 5.100 | 5.155 | 4.900 | 5.155 | 1,654 | -0.16(-3.06%) |
Jan 18, 2024 | 5.300 | 5.540 | 5.300 | 5.318 | 3,130 | -0.11(-2.06%) |
Jan 17, 2024 | 5.600 | 5.900 | 5.430 | 5.430 | 16,686 | -0.21(-3.72%) |
Jan 16, 2024 | 5.600 | 5.640 | 5.570 | 5.640 | 3,404 | -0.20(-3.42%) |
Jan 12, 2024 | 5.890 | 6.000 | 5.740 | 5.840 | 7,461 | +0.23(+4.10%) |
Jan 11, 2024 | 5.700 | 5.800 | 5.610 | 5.610 | 3,717 | -0.10(-1.75%) |
Jan 10, 2024 | 5.730 | 5.730 | 5.700 | 5.710 | 1,812 | -0.02(-0.35%) |
Jan 09, 2024 | 5.700 | 5.860 | 5.580 | 5.730 | 9,080 | -0.05(-0.95%) |
Jan 08, 2024 | 5.920 | 5.920 | 5.700 | 5.785 | 1,737 | +0.04(+0.78%) |
Jan 05, 2024 | 5.830 | 6.297 | 5.570 | 5.740 | 17,859 | -0.11(-1.88%) |
Jan 04, 2024 | 5.750 | 5.850 | 5.750 | 5.850 | 1,610 | -0.04(-0.68%) |
Jan 03, 2024 | 5.780 | 5.890 | 5.780 | 5.890 | 1,296 | +0.09(+1.55%) |
Jan 02, 2024 | 5.750 | 5.800 | 5.665 | 5.800 | 2,248 | +0.05(+0.87%) |
Dec 29, 2023 | 6.000 | 6.000 | 5.600 | 5.750 | 6,142 | -0.17(-2.87%) |
Dec 28, 2023 | 5.780 | 5.920 | 5.750 | 5.920 | 3,652 | +0.12(+2.07%) |
Dec 27, 2023 | 5.580 | 5.950 | 5.580 | 5.800 | 1,989 | -0.08(-1.36%) |
Dec 26, 2023 | 5.920 | 5.940 | 5.594 | 5.880 | 5,834 | -0.00(-0.00%) |
Dec 22, 2023 | 5.570 | 5.890 | 5.570 | 5.880 | 6,559 | +0.19(+3.34%) |
Dec 21, 2023 | 5.960 | 5.960 | 5.550 | 5.690 | 6,793 | -0.07(-1.22%) |
Dec 20, 2023 | 5.700 | 5.771 | 5.550 | 5.760 | 4,673 | +0.01(+0.17%) |
Dec 19, 2023 | 5.700 | 5.855 | 5.700 | 5.750 | 5,986 | -0.04(-0.69%) |
Dec 18, 2023 | 5.700 | 6.000 | 5.700 | 5.790 | 4,109 | -0.14(-2.36%) |
Dec 15, 2023 | 5.970 | 6.000 | 5.930 | 5.930 | 1,308 | +0.23(+4.04%) |
Dec 14, 2023 | 5.500 | 5.880 | 5.500 | 5.700 | 7,722 | +0.18(+3.26%) |
Dec 13, 2023 | 5.950 | 5.950 | 5.520 | 5.520 | 6,044 | -0.30(-5.15%) |
Dec 12, 2023 | 6.940 | 6.940 | 5.460 | 5.820 | 22,187 | -0.78(-11.82%) |
Dec 11, 2023 | 6.350 | 6.810 | 6.350 | 6.600 | 12,258 | +0.25(+3.94%) |
Dec 08, 2023 | 5.960 | 6.470 | 5.960 | 6.350 | 17,544 | +0.29(+4.79%) |
Dec 07, 2023 | 6.290 | 6.290 | 5.940 | 6.060 | 7,251 | -0.07(-1.14%) |
Dec 06, 2023 | 5.720 | 6.190 | 5.670 | 6.130 | 21,207 | +0.19(+3.20%) |
Dec 05, 2023 | 5.770 | 6.196 | 5.730 | 5.940 | 18,119 | +0.33(+5.88%) |
Dec 04, 2023 | 5.610 | 5.830 | 5.610 | 5.610 | 7,509 | -0.23(-3.94%) |
Dec 01, 2023 | 5.220 | 5.840 | 5.220 | 5.840 | 31,067 | +0.49(+9.16%) |
Nov 30, 2023 | 5.100 | 5.510 | 5.100 | 5.350 | 10,681 | +0.35(+7.00%) |
Nov 29, 2023 | 5.090 | 5.250 | 5.000 | 5.000 | 26,477 | +0.04(+0.81%) |
Nov 28, 2023 | 4.950 | 5.280 | 4.950 | 4.960 | 16,538 | +0.11(+2.27%) |
Nov 27, 2023 | 4.300 | 5.435 | 4.300 | 4.850 | 31,259 | +0.55(+12.79%) |
Nov 24, 2023 | 4.320 | 4.350 | 4.230 | 4.300 | 1,996 | +0.11(+2.63%) |
Nov 22, 2023 | 4.450 | 4.480 | 4.190 | 4.190 | 14,463 | -0.14(-3.23%) |
Nov 21, 2023 | 4.600 | 4.600 | 4.230 | 4.330 | 12,666 | -0.11(-2.48%) |
Nov 20, 2023 | 4.795 | 4.795 | 4.300 | 4.440 | 21,454 | +0.07(+1.60%) |
Nov 17, 2023 | 4.250 | 4.441 | 4.220 | 4.370 | 5,171 | +0.16(+3.68%) |
Nov 16, 2023 | 4.790 | 4.790 | 3.670 | 4.215 | 25,010 | -0.44(-9.35%) |
Nov 15, 2023 | 5.330 | 5.600 | 4.600 | 4.650 | 25,181 | -0.84(-15.30%) |
Nov 14, 2023 | 5.300 | 5.630 | 5.250 | 5.490 | 9,621 | +0.24(+4.57%) |
Nov 13, 2023 | 5.090 | 5.400 | 5.090 | 5.250 | 6,275 | +0.10(+1.94%) |
Nov 10, 2023 | 5.090 | 5.405 | 4.890 | 5.150 | 19,839 | -0.04(-0.77%) |
Nov 09, 2023 | 5.620 | 5.620 | 5.100 | 5.190 | 2,889 | +0.08(+1.57%) |
Nov 08, 2023 | 5.170 | 5.250 | 5.020 | 5.110 | 12,168 | +0.25(+5.14%) |
Nov 07, 2023 | 5.200 | 5.200 | 4.860 | 4.860 | 7,687 | -0.14(-2.80%) |
Nov 06, 2023 | 5.050 | 5.550 | 4.900 | 5.000 | 25,301 | -0.07(-1.38%) |
Nov 03, 2023 | 5.190 | 5.350 | 4.990 | 5.070 | 9,678 | -0.04(-0.78%) |
Nov 02, 2023 | 5.060 | 5.245 | 4.970 | 5.110 | 5,225 | +0.01(+0.20%) |