Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.934 | 6.000 | 5.934 | 5.991 | 16,400 | +0.08(+1.28%) |
Jan 30, 2024 | 5.915 | 5.934 | 5.887 | 5.915 | 23,882 | +0.00(+0.00%) |
Jan 29, 2024 | 5.887 | 5.915 | 5.877 | 5.915 | 29,954 | +0.06(+0.97%) |
Jan 26, 2024 | 5.906 | 5.906 | 5.821 | 5.858 | 16,031 | -0.05(-0.80%) |
Jan 25, 2024 | 5.858 | 5.906 | 5.821 | 5.906 | 29,120 | +0.07(+1.13%) |
Jan 24, 2024 | 5.840 | 5.849 | 5.811 | 5.840 | 10,394 | +0.01(+0.16%) |
Jan 23, 2024 | 5.802 | 5.849 | 5.764 | 5.830 | 10,310 | +0.01(+0.16%) |
Jan 22, 2024 | 5.830 | 5.858 | 5.811 | 5.821 | 38,008 | +0.01(+0.16%) |
Jan 19, 2024 | 5.811 | 5.811 | 5.745 | 5.811 | 20,228 | +0.04(+0.65%) |
Jan 18, 2024 | 5.698 | 5.773 | 5.679 | 5.773 | 24,224 | +0.06(+0.99%) |
Jan 17, 2024 | 5.858 | 5.858 | 5.669 | 5.717 | 18,531 | -0.12(-2.10%) |
Jan 16, 2024 | 5.783 | 5.840 | 5.783 | 5.840 | 23,179 | +0.06(+0.98%) |
Jan 12, 2024 | 5.802 | 5.802 | 5.726 | 5.783 | 7,580 | -0.02(-0.33%) |
Jan 11, 2024 | 5.792 | 5.802 | 5.726 | 5.802 | 21,970 | +0.02(+0.33%) |
Jan 10, 2024 | 5.764 | 5.802 | 5.717 | 5.783 | 20,838 | +0.05(+0.82%) |
Jan 09, 2024 | 5.660 | 5.802 | 5.660 | 5.736 | 27,384 | +0.03(+0.50%) |
Jan 08, 2024 | 5.613 | 5.707 | 5.603 | 5.707 | 51,659 | +0.08(+1.34%) |
Jan 05, 2024 | 5.594 | 5.641 | 5.537 | 5.632 | 33,168 | +0.03(+0.51%) |
Jan 04, 2024 | 5.584 | 5.603 | 5.490 | 5.603 | 21,648 | +0.04(+0.68%) |
Jan 03, 2024 | 5.566 | 5.584 | 5.468 | 5.566 | 15,150 | -0.00(-0.08%) |
Jan 02, 2024 | 5.556 | 5.603 | 5.499 | 5.570 | 32,095 | +0.03(+0.60%) |
Dec 29, 2023 | 5.528 | 5.566 | 5.490 | 5.537 | 16,742 | +0.05(+0.86%) |
Dec 28, 2023 | 5.528 | 5.566 | 5.433 | 5.490 | 28,902 | +0.00(+0.00%) |
Dec 27, 2023 | 5.424 | 5.490 | 5.424 | 5.490 | 23,716 | +0.07(+1.22%) |
Dec 26, 2023 | 5.424 | 5.462 | 5.423 | 5.424 | 12,714 | +0.04(+0.70%) |
Dec 22, 2023 | 5.348 | 5.386 | 5.329 | 5.386 | 12,841 | +0.03(+0.53%) |
Dec 21, 2023 | 5.452 | 5.452 | 5.358 | 5.358 | 6,343 | +0.00(+0.00%) |
Dec 20, 2023 | 5.329 | 5.443 | 5.329 | 5.358 | 21,976 | +0.03(+0.53%) |
Dec 19, 2023 | 5.320 | 5.386 | 5.301 | 5.329 | 29,257 | +0.00(+0.00%) |
Dec 18, 2023 | 5.225 | 5.339 | 5.225 | 5.329 | 10,541 | +0.09(+1.81%) |
Dec 15, 2023 | 5.339 | 5.339 | 5.225 | 5.235 | 10,563 | -0.12(-2.29%) |
Dec 14, 2023 | 5.263 | 5.358 | 5.263 | 5.358 | 16,923 | +0.08(+1.43%) |
Dec 13, 2023 | 5.301 | 5.367 | 5.241 | 5.282 | 5,436 | +0.03(+0.54%) |
Dec 12, 2023 | 5.386 | 5.405 | 5.225 | 5.254 | 9,354 | -0.12(-2.28%) |
Dec 11, 2023 | 5.273 | 5.377 | 5.225 | 5.377 | 9,848 | +0.12(+2.34%) |
Dec 08, 2023 | 5.150 | 5.273 | 5.136 | 5.254 | 20,001 | +0.11(+2.21%) |
Dec 07, 2023 | 5.112 | 5.150 | 5.093 | 5.140 | 14,525 | +0.03(+0.55%) |
Dec 06, 2023 | 5.150 | 5.150 | 5.074 | 5.112 | 10,770 | +0.04(+0.74%) |
Dec 05, 2023 | 5.074 | 5.102 | 4.989 | 5.074 | 17,322 | +0.01(+0.19%) |
Dec 04, 2023 | 5.112 | 5.112 | 5.055 | 5.065 | 15,824 | +0.00(+0.00%) |
Dec 01, 2023 | 5.027 | 5.150 | 5.027 | 5.065 | 6,478 | +0.00(+0.00%) |
Nov 30, 2023 | 5.093 | 5.093 | 4.970 | 5.065 | 18,505 | +0.00(+0.00%) |
Nov 29, 2023 | 5.140 | 5.140 | 5.008 | 5.065 | 7,250 | +0.07(+1.32%) |
Nov 28, 2023 | 5.008 | 5.074 | 4.970 | 4.999 | 5,476 | +0.03(+0.57%) |
Nov 27, 2023 | 5.084 | 5.150 | 4.970 | 4.970 | 25,834 | -0.04(-0.75%) |
Nov 24, 2023 | 5.084 | 5.084 | 5.008 | 5.008 | 9,398 | -0.08(-1.58%) |
Nov 22, 2023 | 5.074 | 5.098 | 4.961 | 5.088 | 25,995 | +0.02(+0.47%) |
Nov 21, 2023 | 5.140 | 5.140 | 4.961 | 5.065 | 17,091 | -0.05(-0.92%) |
Nov 20, 2023 | 5.055 | 5.169 | 5.055 | 5.112 | 18,714 | +0.07(+1.31%) |
Nov 17, 2023 | 5.093 | 5.103 | 5.046 | 5.046 | 6,199 | -0.02(-0.37%) |
Nov 16, 2023 | 5.027 | 5.103 | 4.970 | 5.065 | 15,083 | -0.03(-0.56%) |
Nov 15, 2023 | 5.008 | 5.158 | 5.008 | 5.093 | 8,751 | +0.03(+0.65%) |
Nov 14, 2023 | 5.084 | 5.111 | 4.961 | 5.060 | 12,018 | -0.04(-0.83%) |
Nov 13, 2023 | 5.103 | 5.159 | 4.961 | 5.103 | 38,785 | +0.02(+0.37%) |
Nov 10, 2023 | 5.129 | 5.220 | 5.011 | 5.084 | 52,954 | -0.15(-2.92%) |
Nov 09, 2023 | 5.284 | 5.284 | 5.211 | 5.237 | 22,741 | -0.03(-0.55%) |
Nov 08, 2023 | 5.138 | 5.270 | 5.129 | 5.266 | 26,284 | +0.12(+2.30%) |
Nov 07, 2023 | 5.293 | 5.302 | 5.138 | 5.147 | 29,113 | -0.11(-2.08%) |
Nov 06, 2023 | 5.147 | 5.284 | 5.147 | 5.257 | 16,445 | +0.15(+2.85%) |
Nov 03, 2023 | 5.102 | 5.193 | 5.102 | 5.111 | 23,672 | +0.02(+0.36%) |
Nov 02, 2023 | 5.084 | 5.102 | 5.043 | 5.093 | 16,131 | -0.01(-0.18%) |