Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.720 | 5.720 | 5.330 | 5.330 | 1,621 | -0.34(-6.00%) |
Jan 30, 2024 | 5.660 | 5.670 | 5.660 | 5.670 | 500 | +0.06(+1.07%) |
Jan 29, 2024 | 5.900 | 5.900 | 5.600 | 5.610 | 1,332 | -0.35(-5.87%) |
Jan 26, 2024 | 6.100 | 6.100 | 5.960 | 5.960 | 1,086 | -0.14(-2.30%) |
Jan 25, 2024 | 6.130 | 6.130 | 6.100 | 6.100 | 1,144 | +0.00(+0.00%) |
Jan 24, 2024 | 6.090 | 6.110 | 6.090 | 6.100 | 2,553 | -0.03(-0.49%) |
Jan 23, 2024 | 6.130 | 6.130 | 6.130 | 6.130 | 899 | -0.16(-2.54%) |
Jan 22, 2024 | 6.230 | 6.495 | 6.130 | 6.290 | 1,878 | -0.20(-3.08%) |
Jan 19, 2024 | 6.540 | 6.849 | 6.490 | 6.490 | 713 | +0.25(+4.01%) |
Jan 18, 2024 | 6.400 | 6.440 | 6.240 | 6.240 | 1,993 | +0.09(+1.46%) |
Jan 17, 2024 | 6.210 | 6.210 | 6.090 | 6.150 | 5,539 | -0.06(-0.97%) |
Jan 16, 2024 | 6.270 | 6.330 | 6.210 | 6.210 | 23,609 | -0.35(-5.34%) |
Jan 12, 2024 | 6.560 | 6.560 | 6.560 | 6.560 | 397 | -0.06(-0.83%) |
Jan 11, 2024 | 6.520 | 6.615 | 6.250 | 6.615 | 2,632 | -0.52(-7.35%) |
Jan 10, 2024 | 6.750 | 7.140 | 6.750 | 7.140 | 2,058 | +0.54(+8.18%) |
Jan 09, 2024 | 6.790 | 7.000 | 6.500 | 6.600 | 3,741 | -0.54(-7.56%) |
Jan 08, 2024 | 6.120 | 7.140 | 6.116 | 7.140 | 5,234 | +0.89(+14.24%) |
Jan 05, 2024 | 6.480 | 6.490 | 6.250 | 6.250 | 1,998 | -0.24(-3.70%) |
Jan 04, 2024 | 6.637 | 6.637 | 6.220 | 6.490 | 1,196 | +0.20(+3.18%) |
Jan 03, 2024 | 6.730 | 6.730 | 6.290 | 6.290 | 6,550 | -0.28(-4.26%) |
Jan 02, 2024 | 6.470 | 7.080 | 6.310 | 6.570 | 27,892 | +0.03(+0.46%) |
Dec 29, 2023 | 6.900 | 7.261 | 6.540 | 6.540 | 3,823 | -0.29(-4.25%) |
Dec 28, 2023 | 6.700 | 7.370 | 6.700 | 6.830 | 3,238 | -0.01(-0.15%) |
Dec 27, 2023 | 6.471 | 6.840 | 6.471 | 6.840 | 553 | +0.42(+6.54%) |
Dec 26, 2023 | 6.770 | 6.770 | 6.172 | 6.420 | 1,259 | -0.14(-2.13%) |
Dec 22, 2023 | 6.560 | 6.560 | 6.560 | 6.560 | 667 | +0.16(+2.50%) |
Dec 21, 2023 | 6.400 | 6.750 | 6.400 | 6.400 | 1,296 | -0.02(-0.31%) |
Dec 20, 2023 | 6.230 | 6.750 | 6.230 | 6.420 | 922 | +0.12(+1.90%) |
Dec 19, 2023 | 6.540 | 6.750 | 6.300 | 6.300 | 3,092 | +0.03(+0.48%) |
Dec 18, 2023 | 6.740 | 6.740 | 6.160 | 6.270 | 2,704 | -0.48(-7.11%) |
Dec 15, 2023 | 6.730 | 6.750 | 6.510 | 6.750 | 8,601 | +0.20(+3.05%) |
Dec 14, 2023 | 6.900 | 6.900 | 6.400 | 6.550 | 7,025 | -0.63(-8.77%) |
Dec 13, 2023 | 6.350 | 7.480 | 6.140 | 7.180 | 15,144 | +0.79(+12.36%) |
Dec 12, 2023 | 6.250 | 6.703 | 6.250 | 6.390 | 5,095 | +0.20(+3.23%) |
Dec 11, 2023 | 6.170 | 6.715 | 6.101 | 6.190 | 6,240 | +0.10(+1.64%) |
Dec 08, 2023 | 5.895 | 6.090 | 5.895 | 6.090 | 615 | +0.28(+4.82%) |
Dec 07, 2023 | 5.424 | 5.836 | 5.424 | 5.810 | 3,087 | +0.11(+1.93%) |
Dec 06, 2023 | 5.970 | 5.970 | 5.510 | 5.700 | 3,555 | -0.27(-4.52%) |
Dec 05, 2023 | 6.480 | 6.480 | 5.580 | 5.970 | 7,040 | -0.39(-6.13%) |
Dec 04, 2023 | 6.220 | 6.590 | 5.600 | 6.360 | 11,415 | -0.54(-7.83%) |
Dec 01, 2023 | 6.640 | 6.900 | 6.480 | 6.900 | 1,312 | +0.34(+5.18%) |
Nov 30, 2023 | 7.150 | 7.150 | 6.560 | 6.560 | 3,169 | -0.63(-8.76%) |
Nov 29, 2023 | 7.200 | 7.200 | 6.800 | 7.190 | 1,799 | +0.44(+6.52%) |
Nov 28, 2023 | 6.850 | 6.850 | 6.750 | 6.750 | 885 | -0.10(-1.46%) |
Nov 27, 2023 | 6.900 | 7.280 | 6.750 | 6.850 | 3,858 | -0.33(-4.63%) |
Nov 24, 2023 | 6.980 | 7.290 | 6.980 | 7.183 | 975 | +0.31(+4.55%) |
Nov 22, 2023 | 6.900 | 7.160 | 6.530 | 6.870 | 930 | +0.22(+3.31%) |
Nov 21, 2023 | 7.190 | 7.190 | 6.650 | 6.650 | 1,344 | -0.24(-3.48%) |
Nov 20, 2023 | 6.931 | 6.931 | 6.800 | 6.890 | 1,146 | -0.04(-0.58%) |
Nov 17, 2023 | 6.830 | 6.950 | 6.810 | 6.930 | 5,130 | -0.17(-2.39%) |
Nov 16, 2023 | 7.100 | 7.210 | 6.910 | 7.100 | 4,571 | -0.35(-4.70%) |
Nov 15, 2023 | 7.000 | 7.600 | 7.000 | 7.450 | 7,713 | +0.28(+3.91%) |
Nov 14, 2023 | 7.120 | 7.170 | 6.850 | 7.170 | 3,960 | +0.32(+4.67%) |
Nov 13, 2023 | 6.670 | 6.900 | 6.610 | 6.850 | 1,270 | +0.16(+2.39%) |
Nov 10, 2023 | 6.650 | 6.740 | 6.260 | 6.690 | 5,881 | -0.05(-0.74%) |
Nov 09, 2023 | 6.810 | 6.850 | 6.652 | 6.740 | 5,180 | -0.62(-8.42%) |
Nov 08, 2023 | 7.720 | 8.148 | 7.110 | 7.360 | 6,532 | -0.54(-6.84%) |
Nov 07, 2023 | 8.180 | 8.300 | 7.900 | 7.900 | 8,153 | -0.40(-4.82%) |
Nov 06, 2023 | 8.500 | 8.700 | 8.078 | 8.300 | 6,704 | -0.43(-4.93%) |
Nov 03, 2023 | 8.430 | 9.150 | 8.430 | 8.730 | 10,247 | +0.70(+8.72%) |
Nov 02, 2023 | 7.800 | 8.030 | 7.805 | 8.030 | 1,879 | -0.18(-2.19%) |