Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.480 | 5.900 | 5.450 | 5.860 | 355,150 | +0.38(+6.93%) |
Jan 30, 2024 | 5.510 | 5.630 | 5.325 | 5.480 | 165,716 | -0.03(-0.54%) |
Jan 29, 2024 | 5.320 | 5.540 | 5.080 | 5.510 | 216,956 | +0.10(+1.85%) |
Jan 26, 2024 | 5.350 | 5.450 | 5.250 | 5.410 | 138,118 | +0.11(+2.08%) |
Jan 25, 2024 | 5.020 | 5.330 | 4.940 | 5.300 | 314,445 | +0.36(+7.29%) |
Jan 24, 2024 | 4.750 | 4.950 | 4.640 | 4.940 | 583,416 | +0.21(+4.44%) |
Jan 23, 2024 | 4.410 | 4.800 | 4.410 | 4.730 | 710,776 | +0.31(+7.01%) |
Jan 22, 2024 | 4.500 | 4.590 | 4.350 | 4.420 | 297,937 | -0.06(-1.34%) |
Jan 19, 2024 | 4.540 | 4.540 | 4.380 | 4.480 | 317,926 | -0.05(-1.10%) |
Jan 18, 2024 | 4.400 | 4.660 | 4.130 | 4.530 | 477,746 | +0.17(+3.90%) |
Jan 17, 2024 | 4.300 | 4.430 | 4.230 | 4.360 | 251,346 | +0.10(+2.35%) |
Jan 16, 2024 | 4.380 | 4.380 | 4.100 | 4.260 | 499,530 | -0.27(-5.96%) |
Jan 12, 2024 | 4.550 | 4.630 | 4.340 | 4.530 | 401,195 | +0.03(+0.67%) |
Jan 11, 2024 | 4.730 | 4.750 | 4.380 | 4.500 | 314,587 | -0.28(-5.86%) |
Jan 10, 2024 | 4.850 | 5.080 | 4.760 | 4.780 | 169,492 | -0.06(-1.24%) |
Jan 09, 2024 | 4.910 | 4.910 | 4.670 | 4.840 | 307,531 | -0.07(-1.43%) |
Jan 08, 2024 | 5.040 | 5.050 | 4.800 | 4.910 | 312,861 | -0.22(-4.29%) |
Jan 05, 2024 | 5.310 | 5.310 | 5.020 | 5.130 | 263,751 | -0.10(-1.91%) |
Jan 04, 2024 | 5.290 | 5.420 | 5.190 | 5.230 | 206,948 | +0.00(+0.00%) |
Jan 03, 2024 | 5.660 | 5.680 | 5.160 | 5.230 | 259,844 | -0.43(-7.60%) |
Jan 02, 2024 | 5.260 | 5.740 | 5.200 | 5.660 | 236,556 | +0.43(+8.22%) |
Dec 29, 2023 | 5.480 | 5.480 | 5.134 | 5.230 | 253,370 | -0.18(-3.42%) |
Dec 28, 2023 | 5.240 | 5.480 | 5.210 | 5.415 | 133,903 | +0.22(+4.34%) |
Dec 27, 2023 | 5.240 | 5.380 | 5.140 | 5.190 | 175,327 | -0.04(-0.76%) |
Dec 26, 2023 | 4.990 | 5.400 | 4.930 | 5.230 | 252,013 | +0.27(+5.44%) |
Dec 22, 2023 | 5.000 | 5.220 | 4.900 | 4.960 | 201,698 | -0.05(-1.00%) |
Dec 21, 2023 | 4.800 | 5.020 | 4.800 | 5.010 | 192,448 | +0.21(+4.37%) |
Dec 20, 2023 | 5.100 | 5.200 | 4.790 | 4.800 | 358,649 | -0.23(-4.57%) |
Dec 19, 2023 | 4.770 | 5.090 | 4.770 | 5.030 | 435,373 | +0.27(+5.67%) |
Dec 18, 2023 | 4.630 | 5.040 | 4.630 | 4.760 | 505,170 | +0.13(+2.81%) |
Dec 15, 2023 | 4.950 | 5.090 | 4.620 | 4.630 | 379,020 | -0.30(-6.09%) |
Dec 14, 2023 | 5.440 | 5.665 | 4.870 | 4.930 | 274,321 | -0.43(-8.02%) |
Dec 13, 2023 | 5.290 | 5.479 | 4.965 | 5.360 | 288,657 | +0.12(+2.29%) |
Dec 12, 2023 | 5.450 | 5.520 | 5.210 | 5.240 | 180,319 | -0.21(-3.76%) |
Dec 11, 2023 | 5.850 | 5.850 | 5.430 | 5.445 | 200,773 | -0.40(-6.92%) |
Dec 08, 2023 | 6.050 | 6.060 | 5.810 | 5.850 | 146,603 | -0.16(-2.66%) |
Dec 07, 2023 | 5.890 | 6.085 | 5.750 | 6.010 | 234,772 | +0.07(+1.18%) |
Dec 06, 2023 | 6.120 | 6.145 | 5.930 | 5.940 | 272,228 | -0.05(-0.83%) |
Dec 05, 2023 | 6.260 | 6.320 | 5.818 | 5.990 | 286,463 | -0.26(-4.16%) |
Dec 04, 2023 | 5.990 | 6.380 | 5.990 | 6.250 | 434,687 | +0.30(+5.04%) |
Dec 01, 2023 | 5.780 | 6.050 | 5.620 | 5.950 | 323,828 | +0.10(+1.71%) |
Nov 30, 2023 | 5.720 | 6.500 | 5.650 | 5.850 | 651,444 | +0.17(+2.99%) |
Nov 29, 2023 | 7.020 | 7.160 | 5.530 | 5.680 | 1,334,365 | -2.55(-30.98%) |
Nov 28, 2023 | 8.440 | 8.465 | 8.230 | 8.230 | 134,156 | -0.21(-2.49%) |
Nov 27, 2023 | 9.000 | 9.000 | 8.440 | 8.440 | 139,047 | -0.53(-5.91%) |
Nov 24, 2023 | 8.990 | 9.000 | 8.760 | 8.970 | 45,777 | -0.03(-0.33%) |
Nov 22, 2023 | 9.050 | 9.100 | 8.840 | 9.000 | 63,400 | +0.05(+0.56%) |
Nov 21, 2023 | 8.760 | 9.050 | 8.637 | 8.950 | 135,564 | +0.27(+3.11%) |
Nov 20, 2023 | 9.020 | 9.102 | 8.560 | 8.680 | 116,965 | -0.30(-3.34%) |
Nov 17, 2023 | 8.780 | 9.000 | 8.414 | 8.980 | 172,493 | +0.34(+3.94%) |
Nov 16, 2023 | 8.820 | 8.970 | 8.320 | 8.640 | 144,209 | -0.19(-2.15%) |
Nov 15, 2023 | 9.190 | 9.345 | 8.630 | 8.830 | 213,556 | -0.24(-2.65%) |
Nov 14, 2023 | 9.560 | 9.890 | 8.620 | 9.070 | 299,553 | -0.43(-4.53%) |
Nov 13, 2023 | 9.490 | 9.618 | 9.340 | 9.500 | 210,695 | +0.23(+2.48%) |
Nov 10, 2023 | 9.280 | 9.560 | 9.020 | 9.270 | 209,918 | -0.27(-2.83%) |
Nov 09, 2023 | 13.19 | 13.19 | 9.210 | 9.540 | 225,532 | -4.16(-30.36%) |
Nov 08, 2023 | 14.07 | 14.07 | 13.48 | 13.70 | 62,647 | -0.30(-2.14%) |
Nov 07, 2023 | 14.12 | 14.20 | 13.76 | 14.00 | 53,448 | -0.02(-0.14%) |
Nov 06, 2023 | 14.12 | 14.40 | 13.56 | 14.02 | 84,021 | -0.40(-2.77%) |
Nov 03, 2023 | 14.21 | 14.78 | 14.18 | 14.42 | 92,177 | +0.30(+2.12%) |
Nov 02, 2023 | 14.01 | 14.18 | 13.50 | 14.12 | 69,628 | +0.19(+1.36%) |