Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.838 | 5.851 | 5.683 | 5.673 | 3,267,179 | -0.15(-2.66%) |
Jan 30, 2024 | 5.935 | 5.954 | 5.818 | 5.828 | 1,858,040 | -0.14(-2.27%) |
Jan 29, 2024 | 5.983 | 5.993 | 5.925 | 5.964 | 1,188,835 | -0.03(-0.48%) |
Jan 26, 2024 | 5.983 | 6.022 | 5.954 | 5.993 | 1,184,398 | +0.01(+0.16%) |
Jan 25, 2024 | 5.973 | 5.988 | 5.916 | 5.983 | 1,697,376 | +0.04(+0.65%) |
Jan 24, 2024 | 5.954 | 5.993 | 5.935 | 5.945 | 1,872,837 | +0.01(+0.16%) |
Jan 23, 2024 | 5.906 | 5.983 | 5.897 | 5.935 | 1,715,342 | +0.03(+0.49%) |
Jan 22, 2024 | 5.849 | 5.926 | 5.839 | 5.906 | 1,905,597 | +0.09(+1.48%) |
Jan 19, 2024 | 5.753 | 5.830 | 5.705 | 5.820 | 2,222,391 | +0.08(+1.34%) |
Jan 18, 2024 | 5.686 | 5.753 | 5.647 | 5.743 | 2,241,288 | +0.08(+1.35%) |
Jan 17, 2024 | 5.676 | 5.676 | 5.600 | 5.667 | 2,317,451 | -0.02(-0.34%) |
Jan 16, 2024 | 5.820 | 5.820 | 5.667 | 5.686 | 3,090,994 | -0.12(-2.15%) |
Jan 12, 2024 | 5.935 | 5.964 | 5.801 | 5.810 | 2,266,924 | -0.11(-1.78%) |
Jan 11, 2024 | 5.926 | 5.926 | 5.782 | 5.916 | 2,599,513 | -0.02(-0.32%) |
Jan 10, 2024 | 5.916 | 5.973 | 5.897 | 5.935 | 1,159,163 | +0.02(+0.32%) |
Jan 09, 2024 | 5.926 | 5.935 | 5.873 | 5.916 | 1,427,131 | -0.02(-0.32%) |
Jan 08, 2024 | 5.868 | 6.002 | 5.858 | 5.935 | 1,751,881 | +0.06(+0.98%) |
Jan 05, 2024 | 5.868 | 5.902 | 5.824 | 5.878 | 1,423,447 | -0.01(-0.16%) |
Jan 04, 2024 | 5.753 | 5.935 | 5.753 | 5.887 | 2,120,939 | +0.13(+2.33%) |
Jan 03, 2024 | 5.791 | 5.825 | 5.724 | 5.753 | 1,595,145 | -0.04(-0.66%) |
Jan 02, 2024 | 5.734 | 5.801 | 5.705 | 5.791 | 1,629,176 | +0.05(+0.83%) |
Dec 29, 2023 | 5.791 | 5.801 | 5.695 | 5.743 | 2,560,768 | -0.05(-0.83%) |
Dec 28, 2023 | 5.801 | 5.820 | 5.772 | 5.791 | 1,454,463 | -0.01(-0.17%) |
Dec 27, 2023 | 5.849 | 5.868 | 5.782 | 5.801 | 2,183,271 | -0.05(-0.82%) |
Dec 26, 2023 | 5.868 | 5.906 | 5.830 | 5.849 | 2,036,505 | -0.02(-0.33%) |
Dec 22, 2023 | 5.840 | 5.982 | 5.840 | 5.868 | 2,226,413 | +0.05(+0.82%) |
Dec 21, 2023 | 5.821 | 5.830 | 5.754 | 5.821 | 1,621,712 | +0.03(+0.49%) |
Dec 20, 2023 | 5.840 | 5.901 | 5.783 | 5.792 | 2,348,166 | -0.05(-0.81%) |
Dec 19, 2023 | 5.802 | 5.868 | 5.783 | 5.840 | 2,195,590 | +0.08(+1.32%) |
Dec 18, 2023 | 5.726 | 5.773 | 5.669 | 5.764 | 2,025,002 | +0.05(+0.83%) |
Dec 15, 2023 | 5.792 | 5.792 | 5.659 | 5.716 | 5,035,125 | -0.07(-1.15%) |
Dec 14, 2023 | 5.659 | 5.811 | 5.650 | 5.783 | 3,643,608 | +0.17(+3.05%) |
Dec 13, 2023 | 5.469 | 5.621 | 5.445 | 5.612 | 2,206,981 | +0.12(+2.25%) |
Dec 12, 2023 | 5.441 | 5.488 | 5.403 | 5.488 | 1,558,638 | +0.05(+0.87%) |
Dec 11, 2023 | 5.488 | 5.574 | 5.422 | 5.441 | 1,942,105 | -0.04(-0.69%) |
Dec 08, 2023 | 5.384 | 5.488 | 5.374 | 5.479 | 2,221,525 | +0.09(+1.58%) |
Dec 07, 2023 | 5.346 | 5.412 | 5.317 | 5.393 | 1,400,036 | +0.05(+0.89%) |
Dec 06, 2023 | 5.365 | 5.412 | 5.327 | 5.346 | 1,542,100 | -0.01(-0.18%) |
Dec 05, 2023 | 5.374 | 5.393 | 5.308 | 5.355 | 1,689,108 | -0.02(-0.35%) |
Dec 04, 2023 | 5.393 | 5.403 | 5.327 | 5.374 | 1,502,473 | -0.04(-0.70%) |
Dec 01, 2023 | 5.308 | 5.422 | 5.279 | 5.412 | 1,709,602 | +0.10(+1.97%) |
Nov 30, 2023 | 5.336 | 5.355 | 5.275 | 5.308 | 1,552,539 | -0.02(-0.36%) |
Nov 29, 2023 | 5.365 | 5.365 | 5.308 | 5.327 | 2,105,141 | -0.01(-0.18%) |
Nov 28, 2023 | 5.450 | 5.450 | 5.317 | 5.336 | 2,383,525 | -0.11(-2.09%) |
Nov 27, 2023 | 5.526 | 5.528 | 5.431 | 5.450 | 2,189,136 | -0.05(-0.86%) |
Nov 24, 2023 | 5.498 | 5.516 | 5.460 | 5.498 | 1,092,250 | +0.04(+0.69%) |
Nov 22, 2023 | 5.432 | 5.479 | 5.385 | 5.460 | 2,237,371 | +0.06(+1.04%) |
Nov 21, 2023 | 5.413 | 5.437 | 5.366 | 5.404 | 1,406,791 | -0.06(-1.03%) |
Nov 20, 2023 | 5.394 | 5.470 | 5.338 | 5.460 | 2,019,486 | +0.08(+1.40%) |
Nov 17, 2023 | 5.441 | 5.460 | 5.366 | 5.385 | 1,554,280 | +0.01(+0.17%) |
Nov 16, 2023 | 5.470 | 5.498 | 5.338 | 5.376 | 1,986,574 | -0.08(-1.55%) |
Nov 15, 2023 | 5.479 | 5.498 | 5.404 | 5.460 | 1,817,560 | +0.00(+0.00%) |
Nov 14, 2023 | 5.347 | 5.470 | 5.300 | 5.460 | 1,871,574 | +0.23(+4.50%) |
Nov 13, 2023 | 5.272 | 5.296 | 5.216 | 5.225 | 1,603,427 | -0.08(-1.42%) |
Nov 10, 2023 | 5.554 | 5.582 | 5.272 | 5.300 | 2,680,272 | -0.26(-4.73%) |
Nov 09, 2023 | 5.216 | 5.700 | 5.131 | 5.563 | 7,065,592 | +0.60(+12.12%) |
Nov 08, 2023 | 5.028 | 5.028 | 4.924 | 4.962 | 1,653,163 | -0.07(-1.31%) |
Nov 07, 2023 | 4.990 | 5.047 | 4.962 | 5.028 | 1,423,002 | +0.01(+0.19%) |
Nov 06, 2023 | 5.188 | 5.215 | 4.981 | 5.018 | 2,278,874 | -0.16(-3.09%) |
Nov 03, 2023 | 5.037 | 5.225 | 5.037 | 5.178 | 2,243,986 | +0.18(+3.57%) |
Nov 02, 2023 | 4.840 | 5.009 | 4.840 | 5.000 | 1,923,798 | +0.21(+4.31%) |