Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.030 | 6.030 | 5.950 | 5.990 | 9,451 | +0.00(+0.00%) |
Jan 30, 2024 | 5.970 | 6.020 | 5.970 | 5.990 | 7,883 | -0.02(-0.33%) |
Jan 29, 2024 | 5.920 | 6.060 | 5.920 | 6.010 | 14,222 | -0.05(-0.83%) |
Jan 26, 2024 | 6.000 | 6.060 | 5.930 | 6.060 | 26,827 | +0.06(+1.00%) |
Jan 25, 2024 | 5.920 | 6.060 | 5.920 | 6.000 | 36,905 | +0.01(+0.17%) |
Jan 24, 2024 | 5.750 | 5.990 | 5.750 | 5.990 | 34,319 | +0.15(+2.57%) |
Jan 23, 2024 | 5.830 | 5.850 | 5.780 | 5.840 | 15,614 | +0.07(+1.21%) |
Jan 22, 2024 | 5.760 | 5.800 | 5.760 | 5.770 | 19,318 | -0.01(-0.17%) |
Jan 19, 2024 | 5.800 | 5.800 | 5.730 | 5.780 | 13,629 | -0.01(-0.17%) |
Jan 18, 2024 | 5.830 | 5.830 | 5.780 | 5.790 | 17,355 | -0.04(-0.69%) |
Jan 17, 2024 | 5.790 | 5.830 | 5.790 | 5.830 | 33,401 | +0.03(+0.52%) |
Jan 16, 2024 | 5.800 | 5.820 | 5.770 | 5.800 | 4,357 | -0.02(-0.34%) |
Jan 15, 2024 | 5.780 | 5.840 | 5.770 | 5.820 | 10,101 | +0.01(+0.17%) |
Jan 12, 2024 | 5.800 | 5.810 | 5.790 | 5.810 | 5,010 | +0.02(+0.35%) |
Jan 11, 2024 | 5.850 | 5.850 | 5.740 | 5.790 | 15,477 | +0.01(+0.17%) |
Jan 10, 2024 | 5.780 | 5.830 | 5.770 | 5.780 | 16,234 | +0.00(+0.00%) |
Jan 09, 2024 | 5.840 | 5.850 | 5.780 | 5.780 | 13,754 | -0.06(-1.03%) |
Jan 08, 2024 | 5.900 | 5.900 | 5.780 | 5.840 | 14,392 | -0.03(-0.51%) |
Jan 05, 2024 | 5.840 | 5.900 | 5.840 | 5.870 | 9,500 | +0.06(+1.03%) |
Jan 04, 2024 | 5.770 | 5.820 | 5.760 | 5.810 | 13,149 | +0.05(+0.87%) |
Jan 03, 2024 | 5.790 | 5.800 | 5.710 | 5.760 | 13,170 | -0.03(-0.52%) |
Jan 02, 2024 | 5.770 | 5.800 | 5.770 | 5.790 | 8,866 | +0.03(+0.52%) |
Dec 29, 2023 | 5.760 | 0 | +0.08(+1.41%) | |||
Dec 28, 2023 | 5.560 | 5.760 | 5.560 | 5.680 | 21,089 | +0.02(+0.35%) |
Dec 27, 2023 | 5.640 | 5.760 | 5.640 | 5.660 | 37,308 | +0.07(+1.25%) |
Dec 22, 2023 | 5.590 | 0 | +0.06(+1.08%) | |||
Dec 21, 2023 | 5.510 | 5.630 | 5.510 | 5.530 | 12,818 | -0.02(-0.36%) |
Dec 20, 2023 | 5.610 | 5.720 | 5.550 | 5.550 | 13,672 | -0.04(-0.72%) |
Dec 19, 2023 | 5.370 | 5.610 | 5.370 | 5.590 | 15,059 | +0.11(+2.01%) |
Dec 18, 2023 | 5.300 | 5.480 | 5.300 | 5.480 | 6,159 | +0.08(+1.48%) |
Dec 15, 2023 | 5.260 | 5.450 | 5.250 | 5.400 | 35,041 | +0.03(+0.56%) |
Dec 14, 2023 | 5.400 | 5.450 | 5.360 | 5.370 | 8,101 | +0.00(+0.00%) |
Dec 13, 2023 | 5.330 | 5.410 | 5.310 | 5.370 | 66,701 | -0.01(-0.19%) |
Dec 12, 2023 | 5.470 | 5.470 | 5.380 | 5.380 | 11,380 | -0.12(-2.18%) |
Dec 11, 2023 | 5.650 | 5.650 | 5.500 | 5.500 | 12,021 | -0.10(-1.79%) |
Dec 08, 2023 | 5.550 | 5.600 | 5.520 | 5.600 | 22,540 | -0.03(-0.53%) |
Dec 07, 2023 | 5.690 | 5.710 | 5.580 | 5.630 | 12,139 | -0.01(-0.18%) |
Dec 06, 2023 | 5.670 | 5.710 | 5.550 | 5.640 | 24,338 | -0.06(-1.05%) |
Dec 05, 2023 | 5.700 | 5.740 | 5.690 | 5.700 | 9,636 | +0.01(+0.18%) |
Dec 04, 2023 | 5.670 | 5.780 | 5.670 | 5.690 | 23,834 | -0.01(-0.18%) |
Dec 01, 2023 | 5.660 | 5.800 | 5.660 | 5.700 | 17,700 | +0.08(+1.42%) |
Nov 30, 2023 | 5.550 | 5.630 | 5.520 | 5.620 | 6,552 | +0.10(+1.81%) |
Nov 29, 2023 | 5.500 | 5.580 | 5.500 | 5.520 | 12,030 | +0.07(+1.28%) |
Nov 28, 2023 | 5.610 | 5.610 | 5.450 | 5.450 | 22,081 | -0.23(-4.05%) |
Nov 27, 2023 | 5.700 | 5.700 | 5.680 | 5.680 | 3,447 | -0.05(-0.87%) |
Nov 24, 2023 | 5.800 | 5.800 | 5.730 | 5.730 | 9,216 | -0.07(-1.21%) |
Nov 23, 2023 | 5.700 | 5.800 | 5.700 | 5.800 | 10,500 | +0.06(+1.05%) |
Nov 22, 2023 | 5.680 | 5.740 | 5.650 | 5.740 | 8,467 | +0.06(+1.06%) |
Nov 21, 2023 | 5.760 | 5.760 | 5.590 | 5.680 | 13,031 | -0.09(-1.56%) |
Nov 20, 2023 | 5.740 | 5.800 | 5.740 | 5.770 | 13,100 | -0.03(-0.52%) |
Nov 17, 2023 | 5.800 | 5.800 | 5.780 | 5.800 | 13,799 | +0.00(+0.00%) |
Nov 16, 2023 | 5.800 | 5.800 | 5.770 | 5.800 | 13,850 | +0.00(+0.00%) |
Nov 15, 2023 | 5.770 | 5.800 | 5.770 | 5.800 | 21,859 | +0.03(+0.52%) |
Nov 14, 2023 | 5.750 | 5.800 | 5.710 | 5.770 | 45,599 | +0.02(+0.35%) |
Nov 13, 2023 | 5.760 | 5.760 | 5.730 | 5.750 | 9,159 | +0.00(+0.00%) |
Nov 10, 2023 | 5.780 | 5.780 | 5.670 | 5.750 | 17,075 | +0.05(+0.88%) |
Nov 09, 2023 | 5.800 | 5.800 | 5.700 | 5.700 | 20,220 | -0.07(-1.21%) |
Nov 08, 2023 | 5.900 | 5.900 | 5.620 | 5.770 | 47,108 | +0.13(+2.30%) |
Nov 07, 2023 | 5.760 | 5.760 | 5.550 | 5.640 | 11,830 | -0.04(-0.70%) |
Nov 06, 2023 | 5.760 | 5.860 | 5.680 | 5.680 | 19,467 | -0.14(-2.41%) |
Nov 03, 2023 | 5.680 | 5.870 | 5.600 | 5.820 | 141,602 | +0.15(+2.65%) |
Nov 02, 2023 | 5.700 | 5.750 | 5.610 | 5.670 | 8,063 | +0.04(+0.71%) |