Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.643 | 5.732 | 5.643 | 5.672 | 289,592 | +0.02(+0.35%) |
Jan 30, 2024 | 5.633 | 5.672 | 5.633 | 5.653 | 134,705 | +0.02(+0.35%) |
Jan 29, 2024 | 5.583 | 5.643 | 5.573 | 5.633 | 233,825 | +0.05(+0.98%) |
Jan 26, 2024 | 5.593 | 5.623 | 5.568 | 5.578 | 230,337 | -0.02(-0.44%) |
Jan 25, 2024 | 5.593 | 5.653 | 5.593 | 5.603 | 176,178 | +0.01(+0.18%) |
Jan 24, 2024 | 5.603 | 5.623 | 5.593 | 5.593 | 91,715 | -0.01(-0.18%) |
Jan 23, 2024 | 5.633 | 5.682 | 5.593 | 5.603 | 129,704 | -0.03(-0.53%) |
Jan 22, 2024 | 5.623 | 5.658 | 5.623 | 5.633 | 99,985 | +0.03(+0.53%) |
Jan 19, 2024 | 5.593 | 5.613 | 5.553 | 5.603 | 180,672 | +0.00(+0.00%) |
Jan 18, 2024 | 5.672 | 5.712 | 5.603 | 5.603 | 102,623 | -0.04(-0.71%) |
Jan 17, 2024 | 5.702 | 5.712 | 5.643 | 5.643 | 122,789 | -0.08(-1.39%) |
Jan 16, 2024 | 5.772 | 5.802 | 5.712 | 5.722 | 210,350 | -0.04(-0.69%) |
Jan 12, 2024 | 5.802 | 5.802 | 5.742 | 5.762 | 206,271 | +0.02(+0.31%) |
Jan 11, 2024 | 5.744 | 5.754 | 5.724 | 5.744 | 153,024 | +0.00(+0.00%) |
Jan 10, 2024 | 5.705 | 5.754 | 5.705 | 5.744 | 148,710 | +0.03(+0.52%) |
Jan 09, 2024 | 5.754 | 5.754 | 5.709 | 5.714 | 105,590 | -0.03(-0.52%) |
Jan 08, 2024 | 5.705 | 5.754 | 5.705 | 5.744 | 95,138 | +0.07(+1.23%) |
Jan 05, 2024 | 5.685 | 5.705 | 5.665 | 5.675 | 93,438 | -0.02(-0.35%) |
Jan 04, 2024 | 5.685 | 5.705 | 5.645 | 5.695 | 234,447 | -0.05(-0.87%) |
Jan 03, 2024 | 5.675 | 5.744 | 5.670 | 5.744 | 161,231 | +0.04(+0.70%) |
Jan 02, 2024 | 5.645 | 5.744 | 5.635 | 5.705 | 254,933 | +0.03(+0.53%) |
Dec 29, 2023 | 5.635 | 5.685 | 5.595 | 5.675 | 464,920 | +0.06(+1.06%) |
Dec 28, 2023 | 5.665 | 5.665 | 5.595 | 5.615 | 276,817 | -0.04(-0.70%) |
Dec 27, 2023 | 5.675 | 5.685 | 5.635 | 5.655 | 212,531 | -0.01(-0.18%) |
Dec 26, 2023 | 5.695 | 5.695 | 5.626 | 5.665 | 206,897 | +0.00(+0.00%) |
Dec 22, 2023 | 5.685 | 5.685 | 5.645 | 5.665 | 124,603 | +0.00(+0.00%) |
Dec 21, 2023 | 5.665 | 5.684 | 5.630 | 5.665 | 204,628 | +0.03(+0.53%) |
Dec 20, 2023 | 5.665 | 5.685 | 5.635 | 5.635 | 297,741 | -0.03(-0.53%) |
Dec 19, 2023 | 5.655 | 5.685 | 5.655 | 5.665 | 213,859 | +0.01(+0.18%) |
Dec 18, 2023 | 5.655 | 5.655 | 5.625 | 5.655 | 169,831 | +0.01(+0.18%) |
Dec 15, 2023 | 5.665 | 5.665 | 5.635 | 5.645 | 100,917 | +0.01(+0.18%) |
Dec 14, 2023 | 5.575 | 5.645 | 5.575 | 5.635 | 105,070 | +0.08(+1.43%) |
Dec 13, 2023 | 5.516 | 5.565 | 5.491 | 5.555 | 158,167 | +0.05(+0.87%) |
Dec 12, 2023 | 5.528 | 5.547 | 5.508 | 5.508 | 183,769 | -0.02(-0.36%) |
Dec 11, 2023 | 5.537 | 5.557 | 5.518 | 5.528 | 106,490 | -0.01(-0.18%) |
Dec 08, 2023 | 5.537 | 5.547 | 5.528 | 5.537 | 95,069 | +0.00(+0.00%) |
Dec 07, 2023 | 5.528 | 5.562 | 5.513 | 5.537 | 130,172 | +0.02(+0.36%) |
Dec 06, 2023 | 5.577 | 5.577 | 5.478 | 5.518 | 142,642 | -0.03(-0.54%) |
Dec 05, 2023 | 5.508 | 5.547 | 5.508 | 5.547 | 126,724 | +0.06(+1.08%) |
Dec 04, 2023 | 5.508 | 5.547 | 5.443 | 5.488 | 226,813 | -0.02(-0.36%) |
Dec 01, 2023 | 5.428 | 5.508 | 5.369 | 5.508 | 288,980 | +0.15(+2.77%) |
Nov 30, 2023 | 5.369 | 5.379 | 5.324 | 5.359 | 813,659 | -0.01(-0.18%) |
Nov 29, 2023 | 5.280 | 5.369 | 5.280 | 5.369 | 198,772 | +0.11(+2.07%) |
Nov 28, 2023 | 5.220 | 5.280 | 5.220 | 5.260 | 198,550 | +0.03(+0.57%) |
Nov 27, 2023 | 5.211 | 5.240 | 5.211 | 5.230 | 341,636 | +0.02(+0.38%) |
Nov 24, 2023 | 5.201 | 5.240 | 5.201 | 5.211 | 97,586 | -0.02(-0.38%) |
Nov 22, 2023 | 5.211 | 5.250 | 5.211 | 5.230 | 181,242 | +0.02(+0.38%) |
Nov 21, 2023 | 5.211 | 5.236 | 5.211 | 5.211 | 554,956 | -0.02(-0.38%) |
Nov 20, 2023 | 5.211 | 5.250 | 5.191 | 5.230 | 284,702 | -0.01(-0.19%) |
Nov 17, 2023 | 5.230 | 5.250 | 5.216 | 5.240 | 210,571 | +0.05(+0.95%) |
Nov 16, 2023 | 5.181 | 5.260 | 5.181 | 5.191 | 304,670 | +0.04(+0.77%) |
Nov 15, 2023 | 5.161 | 5.171 | 5.141 | 5.151 | 180,070 | -0.01(-0.19%) |
Nov 14, 2023 | 5.121 | 5.176 | 5.121 | 5.161 | 149,924 | +0.12(+2.32%) |
Nov 13, 2023 | 5.084 | 5.113 | 5.044 | 5.044 | 91,188 | -0.04(-0.78%) |
Nov 10, 2023 | 5.044 | 5.118 | 5.044 | 5.084 | 93,011 | +0.05(+0.98%) |
Nov 09, 2023 | 5.064 | 5.079 | 5.005 | 5.034 | 178,389 | -0.01(-0.20%) |
Nov 08, 2023 | 5.005 | 5.064 | 4.995 | 5.044 | 87,082 | +0.05(+0.99%) |
Nov 07, 2023 | 4.936 | 5.024 | 4.921 | 4.995 | 153,004 | +0.07(+1.40%) |
Nov 06, 2023 | 4.916 | 4.945 | 4.896 | 4.926 | 143,640 | -0.02(-0.40%) |
Nov 03, 2023 | 4.886 | 5.034 | 4.886 | 4.945 | 247,212 | +0.11(+2.24%) |
Nov 02, 2023 | 4.797 | 4.847 | 4.797 | 4.837 | 202,330 | +0.08(+1.66%) |