Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.037 | 5.037 | 4.940 | 4.960 | 83,348 | -0.07(-1.39%) |
Jan 30, 2024 | 5.120 | 5.120 | 5.020 | 5.030 | 3,599 | -0.07(-1.37%) |
Jan 29, 2024 | 5.210 | 5.210 | 5.070 | 5.100 | 10,379 | +0.00(+0.00%) |
Jan 26, 2024 | 5.120 | 5.170 | 5.090 | 5.100 | 13,533 | -0.03(-0.58%) |
Jan 25, 2024 | 5.060 | 5.140 | 5.060 | 5.130 | 27,041 | +0.07(+1.38%) |
Jan 24, 2024 | 5.140 | 5.270 | 5.060 | 5.060 | 23,352 | -0.07(-1.36%) |
Jan 23, 2024 | 5.160 | 5.280 | 5.130 | 5.130 | 19,449 | -0.03(-0.58%) |
Jan 22, 2024 | 5.200 | 5.330 | 5.110 | 5.160 | 46,670 | -0.03(-0.58%) |
Jan 19, 2024 | 5.330 | 5.330 | 5.150 | 5.190 | 17,974 | -0.13(-2.44%) |
Jan 18, 2024 | 5.430 | 5.430 | 5.270 | 5.320 | 11,173 | -0.07(-1.30%) |
Jan 17, 2024 | 5.430 | 5.550 | 5.310 | 5.390 | 28,296 | -0.10(-1.82%) |
Jan 16, 2024 | 5.540 | 5.590 | 5.480 | 5.490 | 10,485 | -0.08(-1.44%) |
Jan 12, 2024 | 5.620 | 5.620 | 5.550 | 5.570 | 7,246 | +0.02(+0.36%) |
Jan 11, 2024 | 5.600 | 5.620 | 5.550 | 5.550 | 14,066 | -0.05(-0.89%) |
Jan 10, 2024 | 5.550 | 5.640 | 5.550 | 5.600 | 28,422 | +0.02(+0.36%) |
Jan 09, 2024 | 5.590 | 5.669 | 5.550 | 5.580 | 29,716 | -0.03(-0.53%) |
Jan 08, 2024 | 5.500 | 5.670 | 5.500 | 5.610 | 12,965 | +0.07(+1.26%) |
Jan 05, 2024 | 5.610 | 5.629 | 5.510 | 5.540 | 18,347 | -0.08(-1.42%) |
Jan 04, 2024 | 5.700 | 5.740 | 5.610 | 5.620 | 24,092 | -0.08(-1.40%) |
Jan 03, 2024 | 5.670 | 5.900 | 5.670 | 5.700 | 16,250 | -0.05(-0.87%) |
Jan 02, 2024 | 5.830 | 5.880 | 5.715 | 5.750 | 26,315 | -0.04(-0.69%) |
Dec 29, 2023 | 5.760 | 5.860 | 5.700 | 5.790 | 29,694 | +0.04(+0.70%) |
Dec 28, 2023 | 5.600 | 5.760 | 5.551 | 5.750 | 43,614 | +0.20(+3.60%) |
Dec 27, 2023 | 5.540 | 5.640 | 5.540 | 5.550 | 22,893 | -0.06(-1.07%) |
Dec 26, 2023 | 5.510 | 5.680 | 5.480 | 5.610 | 20,288 | +0.07(+1.26%) |
Dec 22, 2023 | 5.500 | 5.590 | 5.500 | 5.540 | 40,255 | -0.03(-0.54%) |
Dec 21, 2023 | 5.570 | 5.700 | 5.535 | 5.570 | 27,952 | -0.07(-1.24%) |
Dec 20, 2023 | 5.650 | 5.690 | 5.555 | 5.640 | 13,680 | -0.02(-0.35%) |
Dec 19, 2023 | 5.540 | 5.690 | 5.540 | 5.660 | 16,930 | +0.17(+3.10%) |
Dec 18, 2023 | 5.520 | 5.550 | 5.480 | 5.490 | 25,874 | -0.09(-1.61%) |
Dec 15, 2023 | 5.760 | 5.760 | 5.560 | 5.580 | 23,131 | -0.09(-1.59%) |
Dec 14, 2023 | 5.640 | 5.700 | 5.595 | 5.670 | 37,688 | +0.08(+1.43%) |
Dec 13, 2023 | 5.540 | 5.620 | 5.540 | 5.590 | 13,885 | +0.05(+0.90%) |
Dec 12, 2023 | 5.620 | 5.670 | 5.540 | 5.540 | 28,082 | -0.11(-1.95%) |
Dec 11, 2023 | 5.540 | 5.700 | 5.540 | 5.650 | 32,607 | +0.06(+1.07%) |
Dec 08, 2023 | 5.500 | 5.660 | 5.399 | 5.590 | 29,803 | +0.12(+2.19%) |
Dec 07, 2023 | 5.460 | 5.520 | 5.280 | 5.470 | 29,455 | +0.10(+1.86%) |
Dec 06, 2023 | 5.420 | 5.580 | 5.000 | 5.370 | 149,835 | -0.07(-1.29%) |
Dec 05, 2023 | 5.500 | 5.740 | 5.240 | 5.440 | 205,100 | +0.48(+9.68%) |
Dec 04, 2023 | 5.210 | 5.220 | 4.950 | 4.960 | 40,117 | -0.10(-1.98%) |
Dec 01, 2023 | 5.140 | 5.200 | 5.040 | 5.060 | 29,382 | -0.03(-0.59%) |
Nov 30, 2023 | 5.000 | 5.155 | 5.000 | 5.090 | 10,976 | +0.08(+1.60%) |
Nov 29, 2023 | 5.210 | 5.230 | 5.010 | 5.010 | 49,789 | -0.07(-1.38%) |
Nov 28, 2023 | 5.070 | 5.140 | 5.070 | 5.080 | 14,067 | +0.05(+0.99%) |
Nov 27, 2023 | 5.190 | 5.250 | 5.030 | 5.030 | 17,454 | -0.14(-2.71%) |
Nov 24, 2023 | 5.070 | 5.170 | 5.040 | 5.170 | 4,360 | +0.12(+2.38%) |
Nov 22, 2023 | 5.080 | 5.095 | 5.000 | 5.050 | 16,712 | +0.03(+0.60%) |
Nov 21, 2023 | 5.070 | 5.070 | 5.020 | 5.020 | 17,296 | -0.06(-1.18%) |
Nov 20, 2023 | 5.340 | 5.340 | 5.018 | 5.080 | 59,624 | -0.09(-1.74%) |
Nov 17, 2023 | 5.230 | 5.250 | 5.110 | 5.170 | 18,315 | -0.09(-1.71%) |
Nov 16, 2023 | 5.280 | 5.300 | 5.200 | 5.260 | 27,669 | +0.00(+0.00%) |
Nov 15, 2023 | 5.250 | 5.300 | 5.250 | 5.260 | 5,413 | -0.05(-0.94%) |
Nov 14, 2023 | 5.270 | 5.460 | 5.250 | 5.310 | 8,621 | +0.13(+2.51%) |
Nov 13, 2023 | 5.210 | 5.250 | 5.180 | 5.180 | 12,792 | -0.02(-0.38%) |
Nov 10, 2023 | 5.210 | 5.320 | 5.200 | 5.200 | 11,295 | -0.05(-0.95%) |
Nov 09, 2023 | 5.365 | 5.365 | 5.240 | 5.250 | 4,860 | -0.10(-1.87%) |
Nov 08, 2023 | 5.470 | 5.480 | 5.350 | 5.350 | 18,197 | -0.07(-1.29%) |
Nov 07, 2023 | 5.510 | 5.515 | 5.420 | 5.420 | 7,659 | -0.07(-1.28%) |
Nov 06, 2023 | 5.400 | 5.570 | 5.400 | 5.490 | 9,096 | +0.02(+0.37%) |
Nov 03, 2023 | 5.460 | 5.550 | 5.460 | 5.470 | 29,866 | +0.04(+0.64%) |
Nov 02, 2023 | 5.490 | 5.490 | 5.400 | 5.435 | 3,496 | +0.02(+0.46%) |