Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.415 | 5.425 | 5.126 | 5.141 | 356,231 | -0.24(-4.37%) |
Jan 30, 2024 | 5.474 | 5.474 | 5.366 | 5.376 | 93,973 | -0.14(-2.49%) |
Jan 29, 2024 | 5.405 | 5.513 | 5.376 | 5.513 | 116,325 | +0.05(+0.90%) |
Jan 26, 2024 | 5.542 | 5.591 | 5.445 | 5.464 | 134,017 | -0.06(-1.06%) |
Jan 25, 2024 | 5.523 | 5.542 | 5.435 | 5.523 | 162,762 | +0.19(+3.49%) |
Jan 24, 2024 | 5.621 | 5.630 | 5.317 | 5.337 | 153,232 | -0.17(-3.02%) |
Jan 23, 2024 | 5.709 | 5.748 | 5.444 | 5.503 | 155,244 | -0.09(-1.58%) |
Jan 22, 2024 | 5.493 | 5.611 | 5.454 | 5.591 | 166,470 | +0.17(+3.07%) |
Jan 19, 2024 | 5.552 | 5.552 | 5.366 | 5.425 | 217,241 | -0.07(-1.25%) |
Jan 18, 2024 | 5.993 | 5.993 | 5.493 | 5.493 | 289,948 | -0.45(-7.58%) |
Jan 17, 2024 | 5.817 | 5.968 | 5.743 | 5.944 | 360,539 | +0.00(+0.00%) |
Jan 16, 2024 | 6.071 | 6.066 | 5.924 | 5.944 | 282,773 | -0.18(-2.88%) |
Jan 12, 2024 | 6.277 | 6.326 | 6.105 | 6.120 | 264,851 | +0.03(+0.48%) |
Jan 11, 2024 | 6.169 | 6.316 | 6.032 | 6.091 | 428,486 | -0.18(-2.81%) |
Jan 10, 2024 | 6.091 | 6.355 | 6.091 | 6.267 | 306,981 | +0.13(+2.07%) |
Jan 09, 2024 | 5.954 | 6.184 | 5.928 | 6.140 | 550,444 | +0.00(+0.00%) |
Jan 08, 2024 | 6.072 | 6.217 | 5.966 | 6.140 | 546,098 | +0.12(+1.92%) |
Jan 05, 2024 | 5.793 | 6.159 | 5.744 | 6.024 | 675,499 | +0.14(+2.46%) |
Jan 04, 2024 | 5.735 | 5.971 | 5.735 | 5.879 | 386,445 | +0.15(+2.69%) |
Jan 03, 2024 | 5.870 | 5.899 | 5.691 | 5.725 | 383,180 | -0.33(-5.41%) |
Jan 02, 2024 | 5.908 | 6.197 | 5.812 | 6.053 | 233,232 | +0.16(+2.78%) |
Dec 29, 2023 | 5.947 | 6.005 | 5.870 | 5.889 | 226,647 | -0.12(-1.93%) |
Dec 28, 2023 | 5.928 | 6.072 | 5.889 | 6.005 | 274,643 | +0.00(+0.00%) |
Dec 27, 2023 | 5.976 | 6.043 | 5.918 | 6.005 | 288,722 | +0.01(+0.16%) |
Dec 26, 2023 | 6.024 | 6.024 | 5.908 | 5.995 | 263,498 | -0.05(-0.80%) |
Dec 22, 2023 | 6.226 | 6.390 | 6.034 | 6.043 | 252,413 | -0.14(-2.34%) |
Dec 21, 2023 | 6.101 | 6.193 | 5.995 | 6.188 | 814,244 | +0.19(+3.22%) |
Dec 20, 2023 | 6.034 | 6.255 | 5.947 | 5.995 | 324,497 | +0.00(+0.00%) |
Dec 19, 2023 | 5.744 | 6.053 | 5.716 | 5.995 | 352,098 | +0.39(+6.87%) |
Dec 18, 2023 | 6.091 | 6.091 | 5.610 | 5.610 | 321,762 | -0.45(-7.47%) |
Dec 15, 2023 | 6.419 | 6.429 | 6.005 | 6.063 | 1,087,026 | -0.34(-5.27%) |
Dec 14, 2023 | 5.995 | 6.463 | 5.947 | 6.400 | 696,846 | +0.67(+11.60%) |
Dec 13, 2023 | 5.291 | 5.764 | 5.253 | 5.735 | 300,284 | +0.41(+7.79%) |
Dec 12, 2023 | 5.349 | 5.364 | 5.294 | 5.320 | 167,323 | -0.05(-0.90%) |
Dec 11, 2023 | 5.234 | 5.417 | 5.234 | 5.369 | 212,830 | +0.09(+1.64%) |
Dec 08, 2023 | 5.205 | 5.335 | 5.205 | 5.282 | 253,483 | -0.01(-0.18%) |
Dec 07, 2023 | 5.108 | 5.301 | 5.031 | 5.291 | 254,092 | +0.19(+3.78%) |
Dec 06, 2023 | 5.099 | 5.335 | 5.079 | 5.099 | 248,123 | +0.05(+0.95%) |
Dec 05, 2023 | 5.070 | 5.118 | 4.993 | 5.051 | 324,566 | -0.09(-1.69%) |
Dec 04, 2023 | 4.993 | 5.181 | 4.954 | 5.137 | 340,025 | +0.16(+3.29%) |
Dec 01, 2023 | 4.655 | 4.993 | 4.626 | 4.973 | 313,243 | +0.32(+6.83%) |
Nov 30, 2023 | 4.675 | 4.810 | 4.602 | 4.655 | 221,416 | +0.01(+0.21%) |
Nov 29, 2023 | 4.675 | 4.848 | 4.636 | 4.646 | 225,496 | +0.03(+0.63%) |
Nov 28, 2023 | 4.366 | 4.636 | 4.308 | 4.617 | 243,708 | +0.21(+4.81%) |
Nov 27, 2023 | 4.299 | 4.443 | 4.241 | 4.405 | 168,950 | +0.07(+1.56%) |
Nov 24, 2023 | 4.260 | 4.366 | 4.222 | 4.337 | 76,163 | +0.09(+2.04%) |
Nov 22, 2023 | 4.260 | 4.289 | 4.202 | 4.251 | 116,107 | +0.04(+0.92%) |
Nov 21, 2023 | 4.347 | 4.347 | 4.173 | 4.212 | 187,938 | -0.21(-4.79%) |
Nov 20, 2023 | 4.424 | 4.482 | 4.289 | 4.424 | 190,396 | +0.00(+0.00%) |
Nov 17, 2023 | 4.482 | 4.482 | 4.342 | 4.424 | 212,396 | +0.03(+0.66%) |
Nov 16, 2023 | 4.463 | 4.491 | 4.385 | 4.395 | 262,214 | -0.09(-1.94%) |
Nov 15, 2023 | 4.578 | 4.684 | 4.477 | 4.482 | 283,460 | -0.02(-0.43%) |
Nov 14, 2023 | 4.193 | 4.520 | 4.193 | 4.501 | 265,597 | +0.52(+13.08%) |
Nov 13, 2023 | 4.010 | 4.010 | 3.817 | 3.981 | 198,868 | -0.02(-0.48%) |
Nov 10, 2023 | 4.077 | 4.125 | 3.889 | 4.000 | 212,985 | -0.08(-1.89%) |
Nov 09, 2023 | 3.884 | 4.270 | 3.884 | 4.077 | 370,888 | +0.27(+7.09%) |
Nov 08, 2023 | 3.913 | 3.942 | 3.807 | 3.807 | 161,878 | -0.13(-3.42%) |
Nov 07, 2023 | 4.048 | 4.048 | 3.904 | 3.942 | 183,775 | -0.11(-2.62%) |
Nov 06, 2023 | 4.154 | 4.193 | 3.981 | 4.048 | 272,472 | -0.05(-1.18%) |
Nov 03, 2023 | 4.029 | 4.231 | 4.029 | 4.096 | 289,545 | +0.16(+4.17%) |
Nov 02, 2023 | 3.749 | 3.932 | 3.730 | 3.932 | 266,916 | +0.29(+7.94%) |