Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.710 | 5.810 | 5.450 | 5.460 | 5,285,630 | -0.27(-4.71%) |
Jan 30, 2024 | 6.000 | 6.010 | 5.710 | 5.730 | 4,933,183 | -0.40(-6.53%) |
Jan 29, 2024 | 5.630 | 6.190 | 5.625 | 6.130 | 4,961,155 | +0.50(+8.88%) |
Jan 26, 2024 | 5.730 | 5.900 | 5.610 | 5.630 | 2,781,349 | -0.09(-1.57%) |
Jan 25, 2024 | 5.830 | 5.845 | 5.700 | 5.720 | 4,384,622 | -0.04(-0.69%) |
Jan 24, 2024 | 6.060 | 6.080 | 5.740 | 5.760 | 3,424,983 | -0.20(-3.36%) |
Jan 23, 2024 | 6.140 | 6.180 | 5.878 | 5.960 | 4,893,248 | +0.09(+1.53%) |
Jan 22, 2024 | 5.790 | 6.270 | 5.720 | 5.870 | 7,436,858 | +0.24(+4.26%) |
Jan 19, 2024 | 5.650 | 5.675 | 5.425 | 5.630 | 4,571,954 | +0.03(+0.54%) |
Jan 18, 2024 | 5.820 | 5.880 | 5.480 | 5.600 | 4,877,243 | -0.09(-1.58%) |
Jan 17, 2024 | 5.580 | 5.700 | 5.530 | 5.690 | 3,196,880 | +0.00(+0.00%) |
Jan 16, 2024 | 5.800 | 5.810 | 5.670 | 5.690 | 4,644,195 | -0.20(-3.40%) |
Jan 12, 2024 | 5.970 | 6.135 | 5.850 | 5.890 | 3,212,699 | -0.10(-1.67%) |
Jan 11, 2024 | 6.060 | 6.100 | 5.865 | 5.990 | 3,632,337 | -0.08(-1.32%) |
Jan 10, 2024 | 6.150 | 6.170 | 5.990 | 6.070 | 3,128,912 | -0.08(-1.30%) |
Jan 09, 2024 | 6.270 | 6.310 | 6.110 | 6.150 | 3,309,859 | -0.22(-3.45%) |
Jan 08, 2024 | 6.160 | 6.420 | 6.090 | 6.370 | 3,754,946 | +0.28(+4.60%) |
Jan 05, 2024 | 6.000 | 6.190 | 5.970 | 6.090 | 3,071,214 | +0.04(+0.66%) |
Jan 04, 2024 | 6.000 | 6.225 | 5.940 | 6.050 | 4,208,682 | +0.07(+1.17%) |
Jan 03, 2024 | 6.100 | 6.110 | 5.940 | 5.980 | 5,566,112 | -0.20(-3.24%) |
Jan 02, 2024 | 6.620 | 6.620 | 6.120 | 6.180 | 7,371,677 | -0.47(-7.07%) |
Dec 29, 2023 | 6.890 | 6.929 | 6.610 | 6.650 | 4,207,264 | -0.25(-3.62%) |
Dec 28, 2023 | 6.950 | 7.020 | 6.830 | 6.900 | 3,688,443 | -0.10(-1.43%) |
Dec 27, 2023 | 7.000 | 7.120 | 6.890 | 7.000 | 3,115,561 | +0.01(+0.14%) |
Dec 26, 2023 | 6.940 | 7.080 | 6.880 | 6.990 | 4,272,690 | +0.09(+1.30%) |
Dec 22, 2023 | 6.920 | 6.960 | 6.780 | 6.900 | 3,341,940 | -0.03(-0.43%) |
Dec 21, 2023 | 6.780 | 6.980 | 6.740 | 6.930 | 4,307,292 | +0.36(+5.48%) |
Dec 20, 2023 | 6.870 | 7.019 | 6.570 | 6.570 | 4,909,306 | -0.41(-5.87%) |
Dec 19, 2023 | 6.860 | 7.040 | 6.820 | 6.980 | 5,945,028 | +0.15(+2.20%) |
Dec 18, 2023 | 6.960 | 7.050 | 6.750 | 6.830 | 4,610,444 | -0.04(-0.58%) |
Dec 15, 2023 | 7.150 | 7.210 | 6.810 | 6.870 | 10,257,606 | -0.23(-3.24%) |
Dec 14, 2023 | 6.920 | 7.590 | 6.920 | 7.100 | 12,093,174 | +0.35(+5.19%) |
Dec 13, 2023 | 6.430 | 6.790 | 6.120 | 6.750 | 7,101,176 | +0.34(+5.30%) |
Dec 12, 2023 | 6.530 | 6.599 | 6.360 | 6.410 | 4,383,850 | -0.10(-1.54%) |
Dec 11, 2023 | 6.570 | 6.590 | 6.370 | 6.510 | 3,640,713 | -0.06(-0.91%) |
Dec 08, 2023 | 6.360 | 6.640 | 6.310 | 6.570 | 5,768,335 | +0.21(+3.30%) |
Dec 07, 2023 | 6.380 | 6.455 | 6.250 | 6.360 | 3,187,588 | +0.05(+0.79%) |
Dec 06, 2023 | 6.340 | 6.590 | 6.300 | 6.310 | 4,635,661 | +0.01(+0.16%) |
Dec 05, 2023 | 6.380 | 6.520 | 6.260 | 6.300 | 3,781,675 | -0.20(-3.08%) |
Dec 04, 2023 | 6.390 | 6.620 | 6.345 | 6.500 | 5,141,969 | -0.08(-1.22%) |
Dec 01, 2023 | 5.970 | 6.630 | 5.890 | 6.580 | 8,711,265 | +0.62(+10.40%) |
Nov 30, 2023 | 6.110 | 6.140 | 5.920 | 5.960 | 3,766,914 | -0.11(-1.81%) |
Nov 29, 2023 | 6.090 | 6.210 | 5.840 | 6.070 | 5,901,257 | +0.13(+2.19%) |
Nov 28, 2023 | 5.610 | 5.960 | 5.610 | 5.940 | 3,224,657 | +0.27(+4.76%) |
Nov 27, 2023 | 5.690 | 5.770 | 5.610 | 5.670 | 3,756,662 | -0.11(-1.90%) |
Nov 24, 2023 | 5.760 | 5.860 | 5.680 | 5.780 | 2,096,738 | +0.04(+0.70%) |
Nov 22, 2023 | 5.700 | 5.850 | 5.690 | 5.740 | 4,378,350 | +0.15(+2.68%) |
Nov 21, 2023 | 6.110 | 6.125 | 5.590 | 5.590 | 6,352,651 | -0.56(-9.11%) |
Nov 20, 2023 | 6.170 | 6.380 | 6.110 | 6.150 | 4,426,346 | +0.01(+0.16%) |
Nov 17, 2023 | 6.160 | 6.245 | 5.980 | 6.140 | 5,588,497 | +0.15(+2.50%) |
Nov 16, 2023 | 6.090 | 6.230 | 5.880 | 5.990 | 7,716,021 | -0.14(-2.28%) |
Nov 15, 2023 | 5.880 | 6.300 | 5.811 | 6.130 | 9,976,569 | +0.35(+6.06%) |
Nov 14, 2023 | 5.860 | 6.050 | 5.615 | 5.780 | 8,661,657 | +0.32(+5.86%) |
Nov 13, 2023 | 5.280 | 5.485 | 5.140 | 5.460 | 7,074,579 | +0.27(+5.20%) |
Nov 10, 2023 | 5.300 | 5.300 | 5.160 | 5.190 | 4,654,799 | -0.11(-2.08%) |
Nov 09, 2023 | 5.600 | 5.611 | 5.295 | 5.300 | 4,663,204 | -0.27(-4.85%) |
Nov 08, 2023 | 5.890 | 5.970 | 5.570 | 5.570 | 4,554,988 | -0.27(-4.62%) |
Nov 07, 2023 | 5.950 | 6.055 | 5.780 | 5.840 | 4,031,962 | -0.12(-2.01%) |
Nov 06, 2023 | 6.320 | 6.425 | 5.900 | 5.960 | 5,295,170 | -0.28(-4.49%) |
Nov 03, 2023 | 6.250 | 6.340 | 6.080 | 6.240 | 6,260,923 | +0.18(+2.97%) |
Nov 02, 2023 | 6.010 | 6.665 | 5.950 | 6.060 | 17,557,884 | +0.70(+13.06%) |