Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 15, 2024 | 5.100 | 5.150 | 5.100 | 5.110 | 90,485 | -0.04(-0.78%) |
Feb 14, 2024 | 5.140 | 5.150 | 5.120 | 5.150 | 73,357 | +0.00(+0.00%) |
Feb 13, 2024 | 5.090 | 5.150 | 5.090 | 5.150 | 88,858 | +0.00(+0.00%) |
Feb 12, 2024 | 5.140 | 5.150 | 5.090 | 5.150 | 28,743 | +0.04(+0.78%) |
Feb 09, 2024 | 5.130 | 5.150 | 5.090 | 5.110 | 173,214 | -0.02(-0.39%) |
Feb 08, 2024 | 5.130 | 5.150 | 5.100 | 5.130 | 242,634 | -0.02(-0.39%) |
Feb 07, 2024 | 5.150 | 5.150 | 5.100 | 5.150 | 66,132 | -0.04(-0.77%) |
Feb 06, 2024 | 5.160 | 5.200 | 5.140 | 5.190 | 29,545 | +0.06(+1.17%) |
Feb 05, 2024 | 5.150 | 5.200 | 5.130 | 5.130 | 73,635 | -0.05(-1.06%) |
Feb 02, 2024 | 5.150 | 5.200 | 5.140 | 5.185 | 66,541 | -0.06(-1.05%) |
Feb 01, 2024 | 5.210 | 5.250 | 5.180 | 5.240 | 31,762 | +0.02(+0.38%) |
Jan 31, 2024 | 5.200 | 5.250 | 5.200 | 5.220 | 24,191 | -0.04(-0.76%) |
Jan 30, 2024 | 5.230 | 5.270 | 5.200 | 5.260 | 28,966 | -0.01(-0.19%) |
Jan 29, 2024 | 5.210 | 5.300 | 5.210 | 5.270 | 21,588 | +0.02(+0.38%) |
Jan 26, 2024 | 5.290 | 5.366 | 5.240 | 5.250 | 31,198 | -0.02(-0.38%) |
Jan 25, 2024 | 5.300 | 5.400 | 5.210 | 5.270 | 77,305 | +0.01(+0.19%) |
Jan 24, 2024 | 5.470 | 5.470 | 5.250 | 5.260 | 126,411 | -0.15(-2.77%) |
Jan 23, 2024 | 5.590 | 5.590 | 5.400 | 5.410 | 136,135 | -0.11(-1.99%) |
Jan 22, 2024 | 5.510 | 5.600 | 5.430 | 5.520 | 129,948 | -0.06(-1.08%) |
Jan 19, 2024 | 5.510 | 5.592 | 5.370 | 5.580 | 19,864 | +0.12(+2.20%) |
Jan 18, 2024 | 5.660 | 5.660 | 5.460 | 5.460 | 20,280 | -0.24(-4.21%) |
Jan 17, 2024 | 5.700 | 5.710 | 5.621 | 5.700 | 16,332 | -0.10(-1.72%) |
Jan 16, 2024 | 5.620 | 5.800 | 5.510 | 5.800 | 35,403 | +0.17(+3.02%) |
Jan 12, 2024 | 5.590 | 5.630 | 5.480 | 5.630 | 14,846 | +0.05(+0.90%) |
Jan 11, 2024 | 5.580 | 5.600 | 5.460 | 5.580 | 15,898 | +0.04(+0.72%) |
Jan 10, 2024 | 5.670 | 5.680 | 5.500 | 5.540 | 85,773 | -0.16(-2.81%) |
Jan 09, 2024 | 6.000 | 6.000 | 5.676 | 5.700 | 65,600 | -0.24(-4.04%) |
Jan 08, 2024 | 5.790 | 6.000 | 5.720 | 5.940 | 41,755 | +0.15(+2.59%) |
Jan 05, 2024 | 5.630 | 5.880 | 5.620 | 5.790 | 31,265 | +0.02(+0.35%) |
Jan 04, 2024 | 5.990 | 5.990 | 5.660 | 5.770 | 75,623 | +0.06(+1.05%) |
Jan 03, 2024 | 5.700 | 5.990 | 5.550 | 5.710 | 45,308 | -0.05(-0.87%) |
Jan 02, 2024 | 5.880 | 5.899 | 5.750 | 5.760 | 16,035 | -0.08(-1.37%) |
Dec 29, 2023 | 5.960 | 6.058 | 5.805 | 5.840 | 30,735 | -0.16(-2.67%) |
Dec 28, 2023 | 5.900 | 6.200 | 5.900 | 6.000 | 33,291 | +0.14(+2.31%) |
Dec 27, 2023 | 6.010 | 6.030 | 5.864 | 5.864 | 34,990 | +0.01(+0.17%) |
Dec 26, 2023 | 5.796 | 5.855 | 5.660 | 5.855 | 51,810 | +0.18(+3.26%) |
Dec 22, 2023 | 5.592 | 5.787 | 5.529 | 5.670 | 62,984 | +0.16(+2.82%) |
Dec 21, 2023 | 5.446 | 5.537 | 5.398 | 5.514 | 19,768 | +0.06(+1.07%) |
Dec 20, 2023 | 5.475 | 5.825 | 5.417 | 5.456 | 79,873 | +0.01(+0.18%) |
Dec 19, 2023 | 5.543 | 5.631 | 5.417 | 5.446 | 46,472 | -0.01(-0.18%) |
Dec 18, 2023 | 5.495 | 5.592 | 5.427 | 5.456 | 22,946 | -0.17(-2.94%) |
Dec 15, 2023 | 5.631 | 5.728 | 5.495 | 5.621 | 28,601 | +0.01(+0.17%) |
Dec 14, 2023 | 5.505 | 5.738 | 5.418 | 5.612 | 53,885 | +0.20(+3.78%) |
Dec 13, 2023 | 5.300 | 5.524 | 5.125 | 5.407 | 34,542 | +0.11(+2.02%) |
Dec 12, 2023 | 5.417 | 5.526 | 5.300 | 5.300 | 30,001 | -0.26(-4.72%) |
Dec 11, 2023 | 5.718 | 5.718 | 5.436 | 5.563 | 34,171 | -0.14(-2.39%) |
Dec 08, 2023 | 5.543 | 5.699 | 5.495 | 5.699 | 8,194 | +0.10(+1.74%) |
Dec 07, 2023 | 5.543 | 5.612 | 5.485 | 5.602 | 17,186 | +0.06(+1.05%) |
Dec 06, 2023 | 5.612 | 5.709 | 5.543 | 5.543 | 34,841 | -0.14(-2.40%) |
Dec 05, 2023 | 5.835 | 5.855 | 5.543 | 5.680 | 26,364 | -0.17(-2.83%) |
Dec 04, 2023 | 5.573 | 5.991 | 5.505 | 5.845 | 54,487 | +0.31(+5.62%) |
Dec 01, 2023 | 5.213 | 5.543 | 5.213 | 5.534 | 20,347 | +0.25(+4.79%) |
Nov 30, 2023 | 5.232 | 5.320 | 5.203 | 5.281 | 22,908 | -0.03(-0.55%) |
Nov 29, 2023 | 5.213 | 5.368 | 5.213 | 5.310 | 19,932 | +0.14(+2.63%) |
Nov 28, 2023 | 5.261 | 5.300 | 5.174 | 5.174 | 24,985 | -0.13(-2.39%) |
Nov 27, 2023 | 5.242 | 5.339 | 5.242 | 5.300 | 9,396 | -0.11(-1.98%) |
Nov 24, 2023 | 5.213 | 5.417 | 5.213 | 5.407 | 20,471 | +0.16(+2.96%) |
Nov 22, 2023 | 5.261 | 5.349 | 5.252 | 5.252 | 12,398 | +0.00(+0.00%) |
Nov 21, 2023 | 5.349 | 5.349 | 5.252 | 5.252 | 15,460 | -0.11(-2.00%) |
Nov 20, 2023 | 5.261 | 5.427 | 5.261 | 5.359 | 11,691 | +0.11(+2.04%) |
Nov 17, 2023 | 5.232 | 5.368 | 5.232 | 5.252 | 22,248 | -0.06(-1.10%) |
Nov 16, 2023 | 5.660 | 5.668 | 5.228 | 5.310 | 15,418 | -0.33(-5.86%) |
Nov 15, 2023 | 5.514 | 5.699 | 5.466 | 5.641 | 29,646 | +0.18(+3.20%) |
Nov 14, 2023 | 5.368 | 5.602 | 5.349 | 5.466 | 26,472 | +0.13(+2.37%) |
Nov 13, 2023 | 5.232 | 5.349 | 5.155 | 5.339 | 12,312 | +0.02(+0.37%) |
Nov 10, 2023 | 5.154 | 5.320 | 5.086 | 5.320 | 22,870 | +0.03(+0.55%) |
Nov 09, 2023 | 5.466 | 5.466 | 5.184 | 5.291 | 16,743 | -0.23(-4.23%) |
Nov 08, 2023 | 5.563 | 5.699 | 5.446 | 5.524 | 9,517 | +0.02(+0.35%) |
Nov 07, 2023 | 5.543 | 5.582 | 5.427 | 5.505 | 19,330 | -0.05(-0.88%) |
Nov 06, 2023 | 5.738 | 5.835 | 5.553 | 5.553 | 12,463 | -0.09(-1.55%) |
Nov 03, 2023 | 5.456 | 5.776 | 5.456 | 5.641 | 43,074 | +0.18(+3.39%) |
Nov 02, 2023 | 5.261 | 5.570 | 5.261 | 5.456 | 12,732 | +0.33(+6.45%) |
Nov 01, 2023 | 5.193 | 5.213 | 5.057 | 5.125 | 11,845 | -0.07(-1.31%) |
Oct 31, 2023 | 5.077 | 5.252 | 5.028 | 5.193 | 18,974 | +0.20(+4.09%) |
Oct 30, 2023 | 5.077 | 5.141 | 4.979 | 4.989 | 38,759 | -0.03(-0.60%) |
Oct 27, 2023 | 5.106 | 5.152 | 4.940 | 5.019 | 10,891 | -0.02(-0.37%) |
Oct 26, 2023 | 5.174 | 5.237 | 4.902 | 5.038 | 99,717 | -0.18(-3.54%) |
Oct 25, 2023 | 5.427 | 5.456 | 5.174 | 5.223 | 17,419 | -0.26(-4.79%) |
Oct 24, 2023 | 5.252 | 5.524 | 5.252 | 5.485 | 32,376 | +0.25(+4.83%) |
Oct 23, 2023 | 5.300 | 5.320 | 5.203 | 5.232 | 23,098 | -0.07(-1.28%) |
Oct 20, 2023 | 5.427 | 5.641 | 5.252 | 5.300 | 31,736 | -0.21(-3.88%) |
Oct 19, 2023 | 5.612 | 5.612 | 5.446 | 5.514 | 17,797 | -0.12(-2.07%) |
Oct 18, 2023 | 5.855 | 5.855 | 5.485 | 5.631 | 34,460 | -0.18(-3.02%) |
Oct 17, 2023 | 5.796 | 5.874 | 5.787 | 5.806 | 17,136 | -0.09(-1.49%) |
Oct 16, 2023 | 5.835 | 5.921 | 5.688 | 5.894 | 28,895 | +0.14(+2.45%) |
Oct 13, 2023 | 5.680 | 5.835 | 5.680 | 5.753 | 29,797 | +0.05(+0.94%) |
Oct 12, 2023 | 5.806 | 5.825 | 5.650 | 5.699 | 18,308 | -0.20(-3.46%) |
Oct 11, 2023 | 6.078 | 6.098 | 5.806 | 5.903 | 26,138 | -0.10(-1.62%) |
Oct 10, 2023 | 5.845 | 6.156 | 5.845 | 6.001 | 8,432 | +0.08(+1.31%) |
Oct 09, 2023 | 5.932 | 5.971 | 5.650 | 5.923 | 45,522 | -0.10(-1.62%) |
Oct 06, 2023 | 6.039 | 6.117 | 5.936 | 6.020 | 13,599 | -0.05(-0.80%) |
Oct 05, 2023 | 6.214 | 6.214 | 5.988 | 6.069 | 13,323 | -0.14(-2.19%) |
Oct 04, 2023 | 6.176 | 6.223 | 5.932 | 6.205 | 19,667 | +0.05(+0.79%) |
Oct 03, 2023 | 6.146 | 6.312 | 5.932 | 6.156 | 73,202 | -0.10(-1.56%) |