Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.100 | 6.168 | 6.100 | 6.158 | 15,954 | +0.08(+1.28%) |
Jan 30, 2024 | 6.081 | 6.100 | 6.051 | 6.081 | 23,232 | +0.00(+0.00%) |
Jan 29, 2024 | 6.051 | 6.081 | 6.042 | 6.081 | 29,138 | +0.06(+0.97%) |
Jan 26, 2024 | 6.071 | 6.071 | 5.984 | 6.022 | 15,594 | -0.05(-0.80%) |
Jan 25, 2024 | 6.022 | 6.071 | 5.984 | 6.071 | 28,327 | +0.07(+1.13%) |
Jan 24, 2024 | 6.003 | 6.013 | 5.974 | 6.003 | 10,111 | +0.01(+0.16%) |
Jan 23, 2024 | 5.964 | 6.013 | 5.925 | 5.993 | 10,030 | +0.01(+0.16%) |
Jan 22, 2024 | 5.993 | 6.022 | 5.974 | 5.984 | 36,974 | +0.01(+0.16%) |
Jan 19, 2024 | 5.974 | 5.974 | 5.906 | 5.974 | 19,677 | +0.04(+0.65%) |
Jan 18, 2024 | 5.857 | 5.935 | 5.838 | 5.935 | 23,565 | +0.06(+0.99%) |
Jan 17, 2024 | 6.022 | 6.022 | 5.828 | 5.877 | 18,027 | -0.13(-2.10%) |
Jan 16, 2024 | 5.945 | 6.003 | 5.945 | 6.003 | 22,549 | +0.06(+0.98%) |
Jan 12, 2024 | 5.964 | 5.964 | 5.886 | 5.945 | 7,374 | -0.02(-0.33%) |
Jan 11, 2024 | 5.954 | 5.964 | 5.886 | 5.964 | 21,372 | +0.02(+0.33%) |
Jan 10, 2024 | 5.925 | 5.964 | 5.877 | 5.945 | 20,271 | +0.05(+0.82%) |
Jan 09, 2024 | 5.818 | 5.964 | 5.818 | 5.896 | 26,639 | +0.03(+0.50%) |
Jan 08, 2024 | 5.770 | 5.867 | 5.760 | 5.867 | 50,253 | +0.08(+1.34%) |
Jan 05, 2024 | 5.750 | 5.799 | 5.692 | 5.789 | 32,265 | +0.03(+0.51%) |
Jan 04, 2024 | 5.741 | 5.760 | 5.644 | 5.760 | 21,059 | +0.04(+0.68%) |
Jan 03, 2024 | 5.721 | 5.741 | 5.620 | 5.721 | 14,738 | -0.00(-0.08%) |
Jan 02, 2024 | 5.712 | 5.760 | 5.653 | 5.726 | 31,222 | +0.03(+0.60%) |
Dec 29, 2023 | 5.682 | 5.721 | 5.644 | 5.692 | 16,286 | +0.05(+0.86%) |
Dec 28, 2023 | 5.682 | 5.721 | 5.585 | 5.644 | 28,115 | +0.00(+0.00%) |
Dec 27, 2023 | 5.576 | 5.644 | 5.576 | 5.644 | 23,071 | +0.07(+1.22%) |
Dec 26, 2023 | 5.576 | 5.614 | 5.575 | 5.576 | 12,368 | +0.04(+0.70%) |
Dec 22, 2023 | 5.498 | 5.537 | 5.478 | 5.537 | 12,491 | +0.03(+0.53%) |
Dec 21, 2023 | 5.605 | 5.605 | 5.508 | 5.508 | 6,170 | +0.00(+0.00%) |
Dec 20, 2023 | 5.478 | 5.595 | 5.478 | 5.508 | 21,378 | +0.03(+0.53%) |
Dec 19, 2023 | 5.469 | 5.537 | 5.449 | 5.478 | 28,461 | +0.00(+0.00%) |
Dec 18, 2023 | 5.372 | 5.488 | 5.372 | 5.478 | 10,254 | +0.10(+1.80%) |
Dec 15, 2023 | 5.488 | 5.488 | 5.372 | 5.381 | 10,276 | -0.13(-2.29%) |
Dec 14, 2023 | 5.410 | 5.508 | 5.410 | 5.508 | 16,462 | +0.08(+1.43%) |
Dec 13, 2023 | 5.449 | 5.517 | 5.388 | 5.430 | 5,288 | +0.03(+0.54%) |
Dec 12, 2023 | 5.537 | 5.556 | 5.372 | 5.401 | 9,099 | -0.13(-2.28%) |
Dec 11, 2023 | 5.420 | 5.527 | 5.372 | 5.527 | 9,580 | +0.13(+2.34%) |
Dec 08, 2023 | 5.294 | 5.420 | 5.279 | 5.401 | 19,457 | +0.12(+2.21%) |
Dec 07, 2023 | 5.255 | 5.294 | 5.236 | 5.284 | 14,129 | +0.03(+0.55%) |
Dec 06, 2023 | 5.294 | 5.294 | 5.216 | 5.255 | 10,477 | +0.04(+0.74%) |
Dec 05, 2023 | 5.216 | 5.245 | 5.129 | 5.216 | 16,850 | +0.01(+0.19%) |
Dec 04, 2023 | 5.255 | 5.255 | 5.197 | 5.206 | 15,394 | +0.00(+0.00%) |
Dec 01, 2023 | 5.168 | 5.294 | 5.168 | 5.206 | 6,302 | +0.00(+0.00%) |
Nov 30, 2023 | 5.236 | 5.236 | 5.109 | 5.206 | 18,001 | +0.00(+0.00%) |
Nov 29, 2023 | 5.284 | 5.284 | 5.148 | 5.206 | 7,053 | +0.07(+1.32%) |
Nov 28, 2023 | 5.148 | 5.216 | 5.109 | 5.138 | 5,327 | +0.03(+0.57%) |
Nov 27, 2023 | 5.226 | 5.294 | 5.109 | 5.109 | 25,131 | -0.04(-0.75%) |
Nov 24, 2023 | 5.226 | 5.226 | 5.148 | 5.148 | 9,142 | -0.08(-1.58%) |
Nov 22, 2023 | 5.216 | 5.240 | 5.100 | 5.231 | 25,288 | +0.02(+0.47%) |
Nov 21, 2023 | 5.284 | 5.284 | 5.100 | 5.206 | 16,626 | -0.05(-0.92%) |
Nov 20, 2023 | 5.197 | 5.313 | 5.197 | 5.255 | 18,205 | +0.07(+1.31%) |
Nov 17, 2023 | 5.236 | 5.245 | 5.187 | 5.187 | 6,030 | -0.02(-0.37%) |
Nov 16, 2023 | 5.168 | 5.245 | 5.109 | 5.206 | 14,673 | -0.03(-0.56%) |
Nov 15, 2023 | 5.148 | 5.302 | 5.148 | 5.236 | 8,512 | +0.03(+0.65%) |
Nov 14, 2023 | 5.226 | 5.254 | 5.100 | 5.202 | 11,690 | -0.04(-0.83%) |
Nov 13, 2023 | 5.245 | 5.304 | 5.100 | 5.245 | 37,730 | +0.02(+0.37%) |
Nov 10, 2023 | 5.273 | 5.366 | 5.151 | 5.226 | 51,513 | -0.16(-2.92%) |
Nov 09, 2023 | 5.432 | 5.432 | 5.357 | 5.383 | 22,123 | -0.03(-0.55%) |
Nov 08, 2023 | 5.282 | 5.417 | 5.273 | 5.413 | 25,568 | +0.12(+2.30%) |
Nov 07, 2023 | 5.441 | 5.451 | 5.282 | 5.291 | 28,321 | -0.11(-2.08%) |
Nov 06, 2023 | 5.291 | 5.432 | 5.291 | 5.404 | 15,998 | +0.15(+2.85%) |
Nov 03, 2023 | 5.245 | 5.338 | 5.244 | 5.254 | 23,028 | +0.02(+0.36%) |
Nov 02, 2023 | 5.226 | 5.245 | 5.184 | 5.235 | 15,693 | -0.01(-0.18%) |