Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.625 | 5.714 | 5.625 | 5.655 | 290,495 | +0.02(+0.35%) |
Jan 30, 2024 | 5.615 | 5.655 | 5.615 | 5.635 | 135,125 | +0.02(+0.35%) |
Jan 29, 2024 | 5.565 | 5.625 | 5.555 | 5.615 | 234,554 | +0.05(+0.98%) |
Jan 26, 2024 | 5.575 | 5.605 | 5.551 | 5.560 | 231,056 | -0.02(-0.44%) |
Jan 25, 2024 | 5.575 | 5.635 | 5.575 | 5.585 | 176,727 | +0.01(+0.18%) |
Jan 24, 2024 | 5.585 | 5.605 | 5.575 | 5.575 | 92,001 | -0.01(-0.18%) |
Jan 23, 2024 | 5.615 | 5.665 | 5.575 | 5.585 | 130,108 | -0.03(-0.53%) |
Jan 22, 2024 | 5.605 | 5.640 | 5.605 | 5.615 | 100,297 | +0.03(+0.53%) |
Jan 19, 2024 | 5.575 | 5.595 | 5.536 | 5.585 | 181,236 | +0.00(+0.00%) |
Jan 18, 2024 | 5.655 | 5.695 | 5.585 | 5.585 | 102,943 | -0.04(-0.71%) |
Jan 17, 2024 | 5.685 | 5.695 | 5.625 | 5.625 | 123,172 | -0.08(-1.39%) |
Jan 16, 2024 | 5.754 | 5.784 | 5.695 | 5.705 | 211,006 | -0.04(-0.69%) |
Jan 12, 2024 | 5.784 | 5.784 | 5.724 | 5.744 | 206,914 | +0.02(+0.31%) |
Jan 11, 2024 | 5.726 | 5.736 | 5.707 | 5.726 | 153,502 | +0.00(+0.00%) |
Jan 10, 2024 | 5.687 | 5.736 | 5.687 | 5.726 | 149,174 | +0.03(+0.52%) |
Jan 09, 2024 | 5.736 | 5.736 | 5.692 | 5.697 | 105,919 | -0.03(-0.52%) |
Jan 08, 2024 | 5.687 | 5.736 | 5.687 | 5.726 | 95,434 | +0.07(+1.23%) |
Jan 05, 2024 | 5.667 | 5.687 | 5.647 | 5.657 | 93,729 | -0.02(-0.35%) |
Jan 04, 2024 | 5.667 | 5.687 | 5.627 | 5.677 | 235,178 | -0.05(-0.86%) |
Jan 03, 2024 | 5.657 | 5.726 | 5.652 | 5.726 | 161,734 | +0.04(+0.70%) |
Jan 02, 2024 | 5.627 | 5.726 | 5.617 | 5.687 | 255,728 | +0.03(+0.53%) |
Dec 29, 2023 | 5.617 | 5.667 | 5.578 | 5.657 | 466,370 | +0.06(+1.06%) |
Dec 28, 2023 | 5.647 | 5.647 | 5.578 | 5.598 | 277,680 | -0.04(-0.70%) |
Dec 27, 2023 | 5.657 | 5.667 | 5.617 | 5.637 | 213,194 | -0.01(-0.18%) |
Dec 26, 2023 | 5.677 | 5.677 | 5.609 | 5.647 | 207,543 | +0.00(+0.00%) |
Dec 22, 2023 | 5.667 | 5.667 | 5.627 | 5.647 | 124,991 | +0.00(+0.00%) |
Dec 21, 2023 | 5.647 | 5.666 | 5.612 | 5.647 | 205,267 | +0.03(+0.53%) |
Dec 20, 2023 | 5.647 | 5.667 | 5.617 | 5.617 | 298,670 | -0.03(-0.53%) |
Dec 19, 2023 | 5.637 | 5.667 | 5.637 | 5.647 | 214,526 | +0.01(+0.18%) |
Dec 18, 2023 | 5.637 | 5.637 | 5.608 | 5.637 | 170,361 | +0.01(+0.18%) |
Dec 15, 2023 | 5.647 | 5.647 | 5.617 | 5.627 | 101,232 | +0.01(+0.18%) |
Dec 14, 2023 | 5.558 | 5.627 | 5.558 | 5.617 | 105,398 | +0.08(+1.43%) |
Dec 13, 2023 | 5.499 | 5.548 | 5.474 | 5.538 | 158,660 | +0.05(+0.87%) |
Dec 12, 2023 | 5.510 | 5.530 | 5.491 | 5.491 | 184,342 | -0.02(-0.36%) |
Dec 11, 2023 | 5.520 | 5.540 | 5.500 | 5.510 | 106,822 | -0.01(-0.18%) |
Dec 08, 2023 | 5.520 | 5.530 | 5.510 | 5.520 | 95,366 | +0.00(+0.00%) |
Dec 07, 2023 | 5.510 | 5.545 | 5.496 | 5.520 | 130,578 | +0.02(+0.36%) |
Dec 06, 2023 | 5.560 | 5.560 | 5.461 | 5.500 | 143,087 | -0.03(-0.54%) |
Dec 05, 2023 | 5.491 | 5.530 | 5.491 | 5.530 | 127,119 | +0.06(+1.08%) |
Dec 04, 2023 | 5.491 | 5.530 | 5.426 | 5.471 | 227,521 | -0.02(-0.36%) |
Dec 01, 2023 | 5.412 | 5.491 | 5.352 | 5.491 | 289,881 | +0.15(+2.77%) |
Nov 30, 2023 | 5.352 | 5.362 | 5.308 | 5.342 | 816,196 | -0.01(-0.18%) |
Nov 29, 2023 | 5.263 | 5.352 | 5.263 | 5.352 | 199,392 | +0.11(+2.07%) |
Nov 28, 2023 | 5.204 | 5.263 | 5.204 | 5.244 | 199,169 | +0.03(+0.57%) |
Nov 27, 2023 | 5.194 | 5.224 | 5.194 | 5.214 | 342,701 | +0.02(+0.38%) |
Nov 24, 2023 | 5.184 | 5.224 | 5.184 | 5.194 | 97,890 | -0.02(-0.38%) |
Nov 22, 2023 | 5.194 | 5.234 | 5.194 | 5.214 | 181,807 | +0.02(+0.38%) |
Nov 21, 2023 | 5.194 | 5.219 | 5.194 | 5.194 | 556,686 | -0.02(-0.38%) |
Nov 20, 2023 | 5.194 | 5.234 | 5.175 | 5.214 | 285,590 | -0.01(-0.19%) |
Nov 17, 2023 | 5.214 | 5.234 | 5.199 | 5.224 | 211,227 | +0.05(+0.95%) |
Nov 16, 2023 | 5.165 | 5.244 | 5.165 | 5.175 | 305,620 | +0.04(+0.77%) |
Nov 15, 2023 | 5.145 | 5.155 | 5.125 | 5.135 | 180,632 | -0.01(-0.19%) |
Nov 14, 2023 | 5.105 | 5.160 | 5.105 | 5.145 | 150,391 | +0.12(+2.32%) |
Nov 13, 2023 | 5.068 | 5.097 | 5.028 | 5.028 | 91,472 | -0.04(-0.78%) |
Nov 10, 2023 | 5.028 | 5.102 | 5.028 | 5.068 | 93,301 | +0.05(+0.98%) |
Nov 09, 2023 | 5.048 | 5.063 | 4.989 | 5.019 | 178,945 | -0.01(-0.20%) |
Nov 08, 2023 | 4.989 | 5.048 | 4.979 | 5.028 | 87,353 | +0.05(+0.99%) |
Nov 07, 2023 | 4.920 | 5.009 | 4.905 | 4.979 | 153,482 | +0.07(+1.40%) |
Nov 06, 2023 | 4.901 | 4.930 | 4.881 | 4.910 | 144,088 | -0.02(-0.40%) |
Nov 03, 2023 | 4.871 | 5.019 | 4.871 | 4.930 | 247,983 | +0.11(+2.25%) |
Nov 02, 2023 | 4.782 | 4.832 | 4.782 | 4.822 | 202,961 | +0.08(+1.66%) |