Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.555 | 5.593 | 5.459 | 5.469 | 2,373,275 | -0.10(-1.72%) |
Jan 30, 2024 | 5.526 | 5.602 | 5.516 | 5.564 | 1,688,278 | +0.06(+1.04%) |
Jan 29, 2024 | 5.478 | 5.516 | 5.449 | 5.507 | 1,120,629 | -0.01(-0.17%) |
Jan 26, 2024 | 5.507 | 5.535 | 5.481 | 5.516 | 1,618,476 | +0.12(+2.31%) |
Jan 25, 2024 | 5.392 | 5.402 | 5.325 | 5.392 | 2,125,047 | +0.05(+0.89%) |
Jan 24, 2024 | 5.392 | 5.402 | 5.335 | 5.344 | 1,459,211 | +0.08(+1.45%) |
Jan 23, 2024 | 5.277 | 5.296 | 5.239 | 5.268 | 1,646,375 | -0.01(-0.18%) |
Jan 22, 2024 | 5.201 | 5.277 | 5.201 | 5.277 | 2,973,743 | +0.12(+2.41%) |
Jan 19, 2024 | 5.096 | 5.153 | 5.077 | 5.153 | 1,314,042 | +0.05(+0.94%) |
Jan 18, 2024 | 5.086 | 5.115 | 5.067 | 5.105 | 2,185,721 | +0.08(+1.52%) |
Jan 17, 2024 | 5.038 | 5.043 | 5.010 | 5.029 | 1,990,074 | -0.04(-0.75%) |
Jan 16, 2024 | 5.172 | 5.177 | 5.057 | 5.067 | 3,726,543 | -0.15(-2.93%) |
Jan 12, 2024 | 5.316 | 5.344 | 5.215 | 5.220 | 1,729,849 | -0.03(-0.55%) |
Jan 11, 2024 | 5.325 | 5.344 | 5.201 | 5.249 | 2,497,363 | -0.05(-0.90%) |
Jan 10, 2024 | 5.344 | 5.344 | 5.296 | 5.296 | 1,798,563 | -0.12(-2.29%) |
Jan 09, 2024 | 5.469 | 5.469 | 5.416 | 5.421 | 1,347,857 | -0.11(-2.07%) |
Jan 08, 2024 | 5.469 | 5.535 | 5.459 | 5.535 | 1,581,045 | +0.07(+1.22%) |
Jan 05, 2024 | 5.411 | 5.512 | 5.406 | 5.469 | 2,070,474 | +0.08(+1.42%) |
Jan 04, 2024 | 5.373 | 5.435 | 5.363 | 5.392 | 1,332,502 | +0.01(+0.18%) |
Jan 03, 2024 | 5.335 | 5.411 | 5.320 | 5.383 | 1,899,515 | +0.00(+0.00%) |
Jan 02, 2024 | 5.392 | 5.421 | 5.373 | 5.383 | 1,375,268 | +0.00(+0.00%) |
Dec 29, 2023 | 5.402 | 5.449 | 5.373 | 5.383 | 818,872 | -0.02(-0.35%) |
Dec 28, 2023 | 5.392 | 5.411 | 5.373 | 5.402 | 2,311,943 | -0.04(-0.70%) |
Dec 27, 2023 | 5.402 | 5.459 | 5.397 | 5.440 | 1,202,897 | -0.01(-0.18%) |
Dec 26, 2023 | 5.402 | 5.469 | 5.373 | 5.449 | 1,324,286 | +0.05(+0.89%) |
Dec 22, 2023 | 5.363 | 5.449 | 5.354 | 5.402 | 973,633 | +0.07(+1.25%) |
Dec 21, 2023 | 5.325 | 5.344 | 5.301 | 5.335 | 2,161,669 | +0.06(+1.09%) |
Dec 20, 2023 | 5.325 | 5.359 | 5.277 | 5.277 | 2,501,415 | -0.14(-2.65%) |
Dec 19, 2023 | 5.402 | 5.430 | 5.392 | 5.421 | 1,778,400 | +0.06(+1.07%) |
Dec 18, 2023 | 5.373 | 5.390 | 5.335 | 5.363 | 1,973,029 | -0.06(-1.06%) |
Dec 15, 2023 | 5.440 | 5.478 | 5.393 | 5.421 | 2,348,441 | -0.10(-1.73%) |
Dec 14, 2023 | 5.449 | 5.564 | 5.449 | 5.516 | 3,648,494 | +0.12(+2.31%) |
Dec 13, 2023 | 5.258 | 5.411 | 5.182 | 5.392 | 2,466,006 | +0.12(+2.36%) |
Dec 12, 2023 | 5.277 | 5.292 | 5.251 | 5.268 | 1,521,526 | -0.05(-0.90%) |
Dec 11, 2023 | 5.316 | 5.335 | 5.306 | 5.316 | 1,384,280 | -0.05(-0.89%) |
Dec 08, 2023 | 5.335 | 5.411 | 5.330 | 5.363 | 1,789,861 | +0.01(+0.18%) |
Dec 07, 2023 | 5.277 | 5.383 | 5.268 | 5.354 | 3,313,425 | +0.10(+1.82%) |
Dec 06, 2023 | 5.335 | 5.368 | 5.258 | 5.258 | 1,759,458 | +0.06(+1.10%) |
Dec 05, 2023 | 5.230 | 5.249 | 5.191 | 5.201 | 1,602,909 | -0.05(-0.91%) |
Dec 04, 2023 | 5.182 | 5.268 | 5.172 | 5.249 | 5,284,929 | +0.03(+0.55%) |
Dec 01, 2023 | 5.115 | 5.230 | 5.115 | 5.220 | 2,388,770 | +0.24(+4.77%) |
Nov 30, 2023 | 4.973 | 4.992 | 4.919 | 4.982 | 3,298,726 | +0.05(+0.94%) |
Nov 29, 2023 | 4.899 | 4.964 | 4.899 | 4.936 | 1,439,160 | +0.09(+1.92%) |
Nov 28, 2023 | 4.815 | 4.861 | 4.801 | 4.843 | 1,844,225 | +0.01(+0.19%) |
Nov 27, 2023 | 4.843 | 4.861 | 4.805 | 4.833 | 1,421,796 | -0.04(-0.76%) |
Nov 24, 2023 | 4.824 | 4.880 | 4.824 | 4.871 | 937,575 | +0.09(+1.95%) |
Nov 22, 2023 | 4.768 | 4.791 | 4.750 | 4.777 | 1,006,703 | -0.06(-1.16%) |
Nov 21, 2023 | 4.880 | 4.889 | 4.824 | 4.833 | 1,261,802 | -0.05(-0.95%) |
Nov 20, 2023 | 4.843 | 4.880 | 4.833 | 4.880 | 1,689,104 | -0.01(-0.19%) |
Nov 17, 2023 | 4.805 | 4.889 | 4.796 | 4.889 | 2,367,424 | +0.24(+5.21%) |
Nov 16, 2023 | 4.703 | 4.709 | 4.638 | 4.647 | 1,682,418 | -0.12(-2.54%) |
Nov 15, 2023 | 4.768 | 4.787 | 4.740 | 4.768 | 2,237,015 | +0.06(+1.19%) |
Nov 14, 2023 | 4.610 | 4.712 | 4.610 | 4.712 | 2,073,021 | +0.24(+5.42%) |
Nov 13, 2023 | 4.507 | 4.526 | 4.461 | 4.470 | 2,833,263 | -0.08(-1.84%) |
Nov 10, 2023 | 4.545 | 4.563 | 4.498 | 4.554 | 1,741,287 | +0.02(+0.41%) |
Nov 09, 2023 | 4.591 | 4.638 | 4.535 | 4.535 | 2,546,187 | +0.05(+1.04%) |
Nov 08, 2023 | 4.489 | 4.526 | 4.479 | 4.489 | 3,846,702 | -0.01(-0.21%) |
Nov 07, 2023 | 4.526 | 4.534 | 4.479 | 4.498 | 3,218,278 | +0.12(+2.77%) |
Nov 06, 2023 | 4.461 | 4.461 | 4.358 | 4.377 | 3,647,721 | +0.01(+0.21%) |
Nov 03, 2023 | 4.321 | 4.386 | 4.316 | 4.368 | 2,283,887 | +0.17(+3.99%) |
Nov 02, 2023 | 4.191 | 4.200 | 4.149 | 4.200 | 3,360,517 | +0.17(+4.16%) |