Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.730 | 6.040 | 5.560 | 5.560 | 19,029,340 | -0.25(-4.30%) |
Jan 30, 2024 | 6.020 | 6.030 | 5.740 | 5.810 | 14,883,947 | -0.30(-4.91%) |
Jan 29, 2024 | 5.820 | 6.110 | 5.592 | 6.110 | 13,185,039 | +0.31(+5.34%) |
Jan 26, 2024 | 5.860 | 6.000 | 5.730 | 5.800 | 9,925,497 | +0.00(+0.00%) |
Jan 25, 2024 | 5.720 | 5.890 | 5.620 | 5.800 | 10,998,886 | +0.11(+1.93%) |
Jan 24, 2024 | 5.940 | 5.955 | 5.610 | 5.690 | 11,372,362 | -0.13(-2.23%) |
Jan 23, 2024 | 5.970 | 6.180 | 5.800 | 5.820 | 10,790,350 | -0.04(-0.68%) |
Jan 22, 2024 | 5.640 | 6.210 | 5.560 | 5.860 | 14,674,005 | +0.29(+5.21%) |
Jan 19, 2024 | 5.810 | 5.820 | 5.370 | 5.570 | 16,448,751 | -0.22(-3.80%) |
Jan 18, 2024 | 5.880 | 5.930 | 5.650 | 5.790 | 8,554,001 | -0.01(-0.17%) |
Jan 17, 2024 | 5.690 | 5.865 | 5.560 | 5.800 | 9,239,844 | -0.01(-0.17%) |
Jan 16, 2024 | 5.760 | 5.810 | 5.630 | 5.810 | 9,069,199 | -0.02(-0.34%) |
Jan 12, 2024 | 5.960 | 6.210 | 5.780 | 5.830 | 12,319,808 | -0.15(-2.51%) |
Jan 11, 2024 | 6.030 | 6.080 | 5.630 | 5.980 | 18,364,350 | -0.13(-2.13%) |
Jan 10, 2024 | 6.170 | 6.285 | 5.875 | 6.110 | 15,923,784 | -0.01(-0.16%) |
Jan 09, 2024 | 6.520 | 7.050 | 6.040 | 6.120 | 24,982,434 | -0.47(-7.13%) |
Jan 08, 2024 | 6.790 | 6.880 | 6.350 | 6.590 | 23,550,700 | -0.13(-1.93%) |
Jan 05, 2024 | 6.450 | 7.240 | 6.190 | 6.720 | 68,000,016 | +0.59(+9.62%) |
Jan 04, 2024 | 5.700 | 6.300 | 5.560 | 6.130 | 31,525,448 | +0.75(+13.94%) |
Jan 03, 2024 | 5.570 | 5.645 | 5.310 | 5.380 | 14,279,209 | -0.44(-7.56%) |
Jan 02, 2024 | 5.960 | 6.135 | 5.770 | 5.820 | 9,618,894 | -0.27(-4.43%) |
Dec 29, 2023 | 6.260 | 6.490 | 6.000 | 6.090 | 9,322,184 | -0.19(-3.03%) |
Dec 28, 2023 | 6.330 | 6.380 | 6.140 | 6.280 | 6,083,805 | -0.11(-1.72%) |
Dec 27, 2023 | 6.270 | 6.500 | 6.220 | 6.390 | 9,077,040 | +0.20(+3.23%) |
Dec 26, 2023 | 6.010 | 6.230 | 5.835 | 6.190 | 7,025,610 | +0.21(+3.51%) |
Dec 22, 2023 | 6.140 | 6.310 | 5.945 | 5.980 | 7,202,275 | -0.19(-3.08%) |
Dec 21, 2023 | 6.100 | 6.270 | 6.065 | 6.170 | 8,011,209 | +0.24(+4.05%) |
Dec 20, 2023 | 6.360 | 6.495 | 5.890 | 5.930 | 9,914,902 | -0.47(-7.34%) |
Dec 19, 2023 | 6.050 | 6.440 | 6.020 | 6.400 | 9,971,930 | +0.39(+6.49%) |
Dec 18, 2023 | 6.160 | 6.180 | 5.960 | 6.010 | 7,111,950 | -0.14(-2.28%) |
Dec 15, 2023 | 6.510 | 6.540 | 6.070 | 6.150 | 11,238,571 | -0.31(-4.80%) |
Dec 14, 2023 | 6.100 | 6.670 | 6.080 | 6.460 | 18,916,428 | +0.52(+8.75%) |
Dec 13, 2023 | 5.430 | 5.980 | 5.280 | 5.940 | 21,089,596 | +0.48(+8.79%) |
Dec 12, 2023 | 5.670 | 5.688 | 5.395 | 5.460 | 10,579,552 | -0.22(-3.87%) |
Dec 11, 2023 | 5.930 | 6.040 | 5.600 | 5.680 | 10,386,367 | -0.28(-4.70%) |
Dec 08, 2023 | 5.930 | 6.025 | 5.750 | 5.960 | 10,844,280 | +0.02(+0.34%) |
Dec 07, 2023 | 6.000 | 6.105 | 5.825 | 5.940 | 7,014,928 | -0.14(-2.30%) |
Dec 06, 2023 | 5.990 | 6.400 | 5.915 | 6.080 | 8,999,936 | +0.18(+3.05%) |
Dec 05, 2023 | 6.270 | 6.300 | 5.830 | 5.900 | 9,884,172 | -0.44(-6.94%) |
Dec 04, 2023 | 6.190 | 6.630 | 6.140 | 6.340 | 11,985,325 | +0.12(+1.93%) |
Dec 01, 2023 | 5.680 | 6.240 | 5.595 | 6.220 | 16,674,144 | +0.56(+9.89%) |
Nov 30, 2023 | 5.880 | 5.950 | 5.510 | 5.660 | 9,513,180 | -0.17(-2.92%) |
Nov 29, 2023 | 5.750 | 6.030 | 5.700 | 5.830 | 11,726,582 | +0.24(+4.29%) |
Nov 28, 2023 | 5.350 | 5.610 | 5.090 | 5.590 | 9,808,968 | +0.19(+3.52%) |
Nov 27, 2023 | 5.250 | 5.470 | 5.175 | 5.400 | 7,772,857 | +0.13(+2.47%) |
Nov 24, 2023 | 5.270 | 5.360 | 5.160 | 5.270 | 2,915,755 | -0.04(-0.75%) |
Nov 22, 2023 | 5.370 | 5.550 | 5.285 | 5.310 | 5,451,786 | +0.00(+0.00%) |
Nov 21, 2023 | 5.400 | 5.414 | 5.190 | 5.310 | 6,849,664 | -0.23(-4.15%) |
Nov 20, 2023 | 5.540 | 5.620 | 5.455 | 5.540 | 5,564,280 | +0.02(+0.36%) |
Nov 17, 2023 | 5.410 | 5.530 | 5.250 | 5.520 | 5,807,887 | +0.16(+2.99%) |
Nov 16, 2023 | 5.460 | 5.460 | 5.150 | 5.360 | 10,828,743 | -0.21(-3.77%) |
Nov 15, 2023 | 5.160 | 5.660 | 5.160 | 5.570 | 16,340,603 | +0.43(+8.37%) |
Nov 14, 2023 | 4.640 | 5.170 | 4.640 | 5.140 | 18,179,588 | +0.70(+15.77%) |
Nov 13, 2023 | 4.520 | 4.520 | 4.340 | 4.440 | 7,342,154 | -0.09(-1.99%) |
Nov 10, 2023 | 4.440 | 4.575 | 4.305 | 4.530 | 11,206,753 | +0.07(+1.57%) |
Nov 09, 2023 | 4.730 | 4.770 | 4.450 | 4.460 | 11,446,777 | -0.27(-5.71%) |
Nov 08, 2023 | 4.880 | 4.930 | 4.700 | 4.730 | 9,331,350 | -0.14(-2.87%) |
Nov 07, 2023 | 4.780 | 5.160 | 4.770 | 4.870 | 13,370,628 | -0.15(-2.99%) |
Nov 06, 2023 | 5.200 | 5.260 | 4.830 | 5.020 | 13,746,546 | -0.19(-3.65%) |
Nov 03, 2023 | 5.540 | 5.600 | 5.050 | 5.210 | 19,079,560 | -0.22(-4.05%) |
Nov 02, 2023 | 4.640 | 5.735 | 4.570 | 5.430 | 37,684,472 | +0.62(+12.89%) |