Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.003 | 6.170 | 6.000 | 6.115 | 6,056 | +0.11(+1.79%) |
Jan 30, 2024 | 5.900 | 6.007 | 5.900 | 6.007 | 1,725 | -0.00(-0.04%) |
Jan 26, 2024 | 6.010 | 0 | +0.17(+3.00%) | |||
Jan 24, 2024 | 5.835 | 272 | -0.04(-0.60%) | |||
Jan 22, 2024 | 5.870 | 518 | +0.10(+1.73%) | |||
Jan 19, 2024 | 5.604 | 5.770 | 5.604 | 5.770 | 3,564 | +0.17(+3.04%) |
Jan 18, 2024 | 5.530 | 5.600 | 5.530 | 5.600 | 400 | -0.15(-2.61%) |
Jan 16, 2024 | 5.750 | 50 | -0.04(-0.69%) | |||
Jan 12, 2024 | 5.790 | 5.790 | 5.790 | 5.790 | 217 | -0.10(-1.70%) |
Jan 11, 2024 | 5.752 | 5.910 | 5.750 | 5.890 | 3,883 | +0.01(+0.21%) |
Jan 10, 2024 | 5.920 | 5.920 | 5.862 | 5.878 | 4,877 | -0.00(-0.04%) |
Jan 09, 2024 | 5.880 | 5.880 | 5.830 | 5.880 | 1,273 | +0.02(+0.34%) |
Jan 08, 2024 | 5.790 | 5.860 | 5.790 | 5.860 | 8,919 | +0.19(+3.35%) |
Jan 05, 2024 | 5.660 | 5.670 | 5.660 | 5.670 | 500 | +0.08(+1.50%) |
Jan 04, 2024 | 5.586 | 5.586 | 5.586 | 5.586 | 550 | +0.04(+0.65%) |
Jan 03, 2024 | 5.488 | 5.552 | 5.488 | 5.550 | 3,858 | -0.27(-4.64%) |
Jan 02, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 1,947 | -0.04(-0.75%) |
Dec 29, 2023 | 5.796 | 5.864 | 5.760 | 5.864 | 5,901 | -0.01(-0.13%) |
Dec 28, 2023 | 5.963 | 5.963 | 5.872 | 5.872 | 2,300 | -0.04(-0.69%) |
Dec 27, 2023 | 5.984 | 5.984 | 5.912 | 5.912 | 1,024 | +0.01(+0.20%) |
Dec 26, 2023 | 5.920 | 5.920 | 5.900 | 5.900 | 1,907 | -0.19(-3.12%) |
Dec 22, 2023 | 6.090 | 6.090 | 6.090 | 6.090 | 4,712 | +0.08(+1.33%) |
Dec 21, 2023 | 6.070 | 6.070 | 6.010 | 6.010 | 1,704 | -0.06(-0.91%) |
Dec 20, 2023 | 5.976 | 6.075 | 5.930 | 6.065 | 5,817 | +0.07(+1.08%) |
Dec 19, 2023 | 5.460 | 6.004 | 5.460 | 6.000 | 78,065 | +0.24(+4.17%) |
Dec 18, 2023 | 5.850 | 5.850 | 5.760 | 5.760 | 1,125 | -0.07(-1.20%) |
Dec 15, 2023 | 5.860 | 5.860 | 5.830 | 5.830 | 577 | +0.04(+0.64%) |
Dec 14, 2023 | 5.793 | 5.810 | 5.780 | 5.793 | 3,396 | +0.06(+1.10%) |
Dec 13, 2023 | 5.620 | 5.760 | 5.590 | 5.730 | 6,401 | +0.19(+3.43%) |
Dec 12, 2023 | 5.560 | 5.620 | 5.540 | 5.540 | 2,950 | -0.10(-1.77%) |
Dec 11, 2023 | 5.610 | 5.675 | 5.610 | 5.640 | 1,265 | -0.03(-0.44%) |
Dec 08, 2023 | 5.683 | 5.683 | 5.665 | 5.665 | 3,417 | +0.08(+1.52%) |
Dec 07, 2023 | 5.430 | 5.580 | 5.430 | 5.580 | 882 | +0.10(+1.83%) |
Dec 06, 2023 | 5.480 | 5.490 | 5.480 | 5.480 | 425 | +0.17(+3.29%) |
Dec 05, 2023 | 5.306 | 5.306 | 5.306 | 5.306 | 2,848 | -0.13(-2.47%) |
Dec 04, 2023 | 5.440 | 5.440 | 5.440 | 5.440 | 1,166 | -0.06(-1.09%) |
Dec 01, 2023 | 5.500 | 5.500 | 5.490 | 5.500 | 977 | +0.01(+0.18%) |
Nov 30, 2023 | 5.205 | 5.490 | 5.205 | 5.490 | 5,000 | +0.32(+6.19%) |
Nov 29, 2023 | 5.170 | 5.170 | 5.170 | 5.170 | 800 | +0.05(+0.98%) |
Nov 28, 2023 | 5.150 | 5.190 | 5.120 | 5.120 | 2,027 | +0.03(+0.49%) |
Nov 24, 2023 | 5.095 | 1,128 | -0.03(-0.49%) | |||
Nov 22, 2023 | 5.190 | 5.190 | 5.120 | 5.120 | 1,676 | -0.11(-2.12%) |
Nov 21, 2023 | 5.280 | 5.280 | 5.150 | 5.231 | 816 | +0.12(+2.37%) |
Nov 20, 2023 | 4.910 | 5.150 | 4.910 | 5.110 | 2,980 | +0.01(+0.20%) |
Nov 17, 2023 | 5.110 | 5.110 | 5.090 | 5.100 | 2,968 | +0.04(+0.79%) |
Nov 16, 2023 | 5.090 | 5.090 | 5.030 | 5.060 | 1,775 | -0.05(-0.98%) |
Nov 15, 2023 | 5.170 | 5.170 | 5.110 | 5.110 | 2,919 | -0.08(-1.54%) |
Nov 14, 2023 | 5.300 | 5.300 | 5.120 | 5.190 | 2,107 | +0.07(+1.32%) |
Nov 13, 2023 | 5.079 | 5.122 | 5.050 | 5.122 | 5,400 | +0.03(+0.58%) |
Nov 10, 2023 | 5.077 | 5.093 | 5.077 | 5.093 | 2,100 | -0.11(-2.06%) |
Nov 09, 2023 | 5.300 | 5.300 | 5.200 | 5.200 | 2,000 | +0.08(+1.56%) |
Nov 08, 2023 | 5.120 | 5.120 | 5.040 | 5.120 | 1,901 | +0.05(+0.99%) |
Nov 07, 2023 | 5.090 | 5.090 | 5.050 | 5.070 | 1,310 | -0.13(-2.50%) |
Nov 06, 2023 | 4.960 | 5.283 | 4.950 | 5.200 | 5,419 | -0.08(-1.44%) |
Nov 03, 2023 | 5.400 | 5.440 | 5.276 | 5.276 | 6,807 | -0.20(-3.72%) |
Nov 02, 2023 | 5.430 | 5.500 | 5.430 | 5.480 | 13,245 | +0.27(+5.18%) |