Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.801 | 5.899 | 5.801 | 5.889 | 13,616 | +0.03(+0.59%) |
Jan 30, 2024 | 5.889 | 5.899 | 5.840 | 5.855 | 15,743 | +0.02(+0.42%) |
Jan 29, 2024 | 5.781 | 5.919 | 5.673 | 5.830 | 57,696 | +0.07(+1.29%) |
Jan 26, 2024 | 5.811 | 5.811 | 5.752 | 5.756 | 2,480 | -0.03(-0.44%) |
Jan 25, 2024 | 5.781 | 5.791 | 5.761 | 5.781 | 6,475 | +0.04(+0.77%) |
Jan 24, 2024 | 5.771 | 5.771 | 5.693 | 5.737 | 3,253 | +0.00(+0.09%) |
Jan 23, 2024 | 5.752 | 5.752 | 5.724 | 5.732 | 1,559 | +0.01(+0.15%) |
Jan 22, 2024 | 5.771 | 5.771 | 5.722 | 5.723 | 10,402 | +0.03(+0.45%) |
Jan 19, 2024 | 5.761 | 5.761 | 5.693 | 5.698 | 9,239 | -0.05(-0.94%) |
Jan 18, 2024 | 5.791 | 5.791 | 5.742 | 5.752 | 8,187 | +0.00(+0.00%) |
Jan 17, 2024 | 5.771 | 5.791 | 5.742 | 5.752 | 15,327 | -0.06(-1.02%) |
Jan 16, 2024 | 5.830 | 5.850 | 5.791 | 5.811 | 4,007 | -0.05(-0.84%) |
Jan 12, 2024 | 5.899 | 5.899 | 5.850 | 5.860 | 13,928 | +0.00(+0.00%) |
Jan 11, 2024 | 5.850 | 5.879 | 5.850 | 5.860 | 24,108 | +0.02(+0.33%) |
Jan 10, 2024 | 5.884 | 5.894 | 5.826 | 5.840 | 25,816 | -0.02(-0.42%) |
Jan 09, 2024 | 5.914 | 5.924 | 5.865 | 5.865 | 3,618 | -0.04(-0.66%) |
Jan 08, 2024 | 5.914 | 5.924 | 5.865 | 5.904 | 9,823 | +0.03(+0.50%) |
Jan 05, 2024 | 5.972 | 5.972 | 5.845 | 5.875 | 3,841 | -0.01(-0.17%) |
Jan 04, 2024 | 5.894 | 5.894 | 5.875 | 5.884 | 2,058 | +0.02(+0.33%) |
Jan 03, 2024 | 5.816 | 5.875 | 5.816 | 5.865 | 6,710 | +0.03(+0.50%) |
Jan 02, 2024 | 5.816 | 5.855 | 5.796 | 5.835 | 9,203 | +0.00(+0.00%) |
Dec 29, 2023 | 5.826 | 5.865 | 5.826 | 5.835 | 36,643 | -0.03(-0.50%) |
Dec 28, 2023 | 5.914 | 5.914 | 5.835 | 5.865 | 37,172 | +0.00(+0.00%) |
Dec 27, 2023 | 5.914 | 5.914 | 5.850 | 5.865 | 7,411 | +0.03(+0.50%) |
Dec 26, 2023 | 5.924 | 5.924 | 5.801 | 5.835 | 31,840 | -0.02(-0.33%) |
Dec 22, 2023 | 5.875 | 5.941 | 5.806 | 5.855 | 61,512 | -0.06(-1.00%) |
Dec 21, 2023 | 5.963 | 5.963 | 5.881 | 5.914 | 31,673 | +0.04(+0.75%) |
Dec 20, 2023 | 5.872 | 5.906 | 5.855 | 5.870 | 20,550 | -0.03(-0.58%) |
Dec 19, 2023 | 5.904 | 5.982 | 5.870 | 5.904 | 30,549 | +0.05(+0.84%) |
Dec 18, 2023 | 5.777 | 5.884 | 5.777 | 5.855 | 23,769 | +0.02(+0.34%) |
Dec 15, 2023 | 5.855 | 5.865 | 5.812 | 5.835 | 22,017 | +0.00(+0.00%) |
Dec 14, 2023 | 5.777 | 5.875 | 5.777 | 5.835 | 15,130 | +0.05(+0.85%) |
Dec 13, 2023 | 5.806 | 5.806 | 5.630 | 5.786 | 47,950 | +0.02(+0.34%) |
Dec 12, 2023 | 5.767 | 5.816 | 5.728 | 5.767 | 45,729 | -0.03(-0.51%) |
Dec 11, 2023 | 5.777 | 5.806 | 5.679 | 5.796 | 46,818 | +0.09(+1.54%) |
Dec 08, 2023 | 5.698 | 5.728 | 5.659 | 5.708 | 65,079 | +0.00(+0.08%) |
Dec 07, 2023 | 5.752 | 5.752 | 5.684 | 5.703 | 15,801 | +0.01(+0.17%) |
Dec 06, 2023 | 5.752 | 5.752 | 5.674 | 5.694 | 5,577 | +0.02(+0.34%) |
Dec 05, 2023 | 5.703 | 5.733 | 5.645 | 5.674 | 93,543 | -0.04(-0.68%) |
Dec 04, 2023 | 5.684 | 5.742 | 5.684 | 5.713 | 12,033 | +0.02(+0.38%) |
Dec 01, 2023 | 5.567 | 5.692 | 5.567 | 5.692 | 10,733 | +0.09(+1.53%) |
Nov 30, 2023 | 5.567 | 5.645 | 5.567 | 5.606 | 9,347 | -0.04(-0.69%) |
Nov 29, 2023 | 5.577 | 5.645 | 5.577 | 5.645 | 6,005 | +0.07(+1.22%) |
Nov 28, 2023 | 5.596 | 5.596 | 5.547 | 5.577 | 15,177 | +0.03(+0.53%) |
Nov 27, 2023 | 5.586 | 5.611 | 5.547 | 5.547 | 37,670 | -0.03(-0.52%) |
Nov 24, 2023 | 5.567 | 5.577 | 5.547 | 5.577 | 7,467 | +0.05(+0.88%) |
Nov 22, 2023 | 5.518 | 5.547 | 5.518 | 5.528 | 15,442 | +0.07(+1.25%) |
Nov 21, 2023 | 5.391 | 5.460 | 5.391 | 5.460 | 3,755 | +0.00(+0.00%) |
Nov 20, 2023 | 5.323 | 5.489 | 5.323 | 5.460 | 12,376 | +0.06(+1.08%) |
Nov 17, 2023 | 5.401 | 5.426 | 5.372 | 5.401 | 32,606 | +0.07(+1.28%) |
Nov 16, 2023 | 5.274 | 5.362 | 5.274 | 5.333 | 14,716 | +0.08(+1.48%) |
Nov 15, 2023 | 5.304 | 5.343 | 5.226 | 5.255 | 17,582 | -0.04(-0.74%) |
Nov 14, 2023 | 5.245 | 5.343 | 5.245 | 5.294 | 15,797 | +0.11(+2.16%) |
Nov 13, 2023 | 5.138 | 5.182 | 5.138 | 5.182 | 345 | +0.01(+0.28%) |
Nov 10, 2023 | 5.245 | 5.245 | 5.165 | 5.167 | 2,190 | +0.04(+0.85%) |
Nov 09, 2023 | 5.269 | 5.279 | 5.104 | 5.124 | 7,187 | -0.09(-1.68%) |
Nov 08, 2023 | 5.124 | 5.240 | 5.095 | 5.211 | 27,078 | +0.14(+2.68%) |
Nov 07, 2023 | 5.046 | 5.094 | 5.026 | 5.075 | 5,227 | +0.06(+1.16%) |
Nov 06, 2023 | 5.094 | 5.094 | 4.980 | 5.017 | 5,024 | -0.03(-0.58%) |
Nov 03, 2023 | 5.026 | 5.075 | 5.026 | 5.046 | 10,215 | +0.08(+1.56%) |
Nov 02, 2023 | 4.910 | 4.968 | 4.910 | 4.968 | 11,768 | +0.13(+2.61%) |