Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.710 | 5.734 | 5.680 | 5.680 | 2,902 | -0.07(-1.13%) |
Jan 30, 2024 | 5.660 | 5.755 | 5.660 | 5.745 | 4,816 | -0.05(-0.93%) |
Jan 29, 2024 | 5.800 | 5.840 | 5.700 | 5.799 | 7,005 | +0.06(+1.09%) |
Jan 26, 2024 | 5.720 | 5.800 | 5.706 | 5.737 | 4,283 | +0.03(+0.46%) |
Jan 25, 2024 | 5.820 | 5.860 | 5.650 | 5.710 | 4,029 | -0.04(-0.70%) |
Jan 24, 2024 | 5.720 | 5.805 | 5.650 | 5.750 | 5,487 | -0.03(-0.52%) |
Jan 23, 2024 | 5.850 | 5.850 | 5.720 | 5.780 | 2,704 | +0.03(+0.52%) |
Jan 22, 2024 | 5.690 | 5.910 | 5.690 | 5.750 | 6,464 | +0.04(+0.70%) |
Jan 19, 2024 | 5.610 | 5.738 | 5.600 | 5.710 | 4,058 | +0.01(+0.21%) |
Jan 18, 2024 | 5.830 | 5.830 | 5.680 | 5.698 | 2,812 | -0.04(-0.73%) |
Jan 17, 2024 | 5.800 | 5.800 | 5.740 | 5.740 | 3,521 | -0.11(-1.88%) |
Jan 16, 2024 | 5.790 | 5.900 | 5.770 | 5.850 | 5,241 | +0.08(+1.39%) |
Jan 12, 2024 | 5.810 | 5.840 | 5.740 | 5.770 | 3,032 | -0.05(-0.78%) |
Jan 11, 2024 | 5.870 | 5.870 | 5.700 | 5.815 | 5,538 | +0.04(+0.77%) |
Jan 10, 2024 | 5.790 | 5.790 | 5.750 | 5.771 | 4,420 | -0.04(-0.68%) |
Jan 09, 2024 | 5.990 | 5.990 | 5.800 | 5.810 | 2,533 | -0.15(-2.43%) |
Jan 08, 2024 | 5.930 | 5.990 | 5.860 | 5.955 | 5,920 | +0.05(+0.81%) |
Jan 05, 2024 | 5.920 | 5.920 | 5.860 | 5.907 | 3,037 | +0.06(+0.97%) |
Jan 04, 2024 | 5.880 | 5.875 | 5.830 | 5.850 | 3,666 | -0.03(-0.51%) |
Jan 03, 2024 | 5.800 | 5.910 | 5.800 | 5.880 | 2,019 | +0.03(+0.43%) |
Jan 02, 2024 | 5.800 | 5.960 | 5.800 | 5.855 | 2,145 | +0.03(+0.52%) |
Dec 29, 2023 | 5.980 | 5.980 | 5.815 | 5.825 | 7,966 | -0.06(-1.02%) |
Dec 28, 2023 | 5.820 | 5.916 | 5.780 | 5.885 | 20,191 | +0.03(+0.50%) |
Dec 27, 2023 | 5.800 | 5.900 | 5.800 | 5.856 | 13,254 | +0.05(+0.78%) |
Dec 26, 2023 | 5.890 | 5.890 | 5.780 | 5.810 | 15,156 | +0.06(+1.04%) |
Dec 22, 2023 | 5.720 | 5.790 | 5.720 | 5.750 | 9,185 | +0.09(+1.56%) |
Dec 21, 2023 | 5.580 | 5.680 | 5.580 | 5.662 | 12,495 | +0.06(+1.03%) |
Dec 20, 2023 | 5.620 | 5.730 | 5.590 | 5.604 | 7,887 | -0.09(-1.60%) |
Dec 19, 2023 | 5.710 | 5.710 | 5.660 | 5.695 | 24,334 | +0.08(+1.52%) |
Dec 18, 2023 | 5.590 | 5.638 | 5.590 | 5.610 | 3,726 | -0.03(-0.54%) |
Dec 15, 2023 | 5.630 | 5.690 | 5.610 | 5.641 | 6,067 | -0.07(-1.20%) |
Dec 14, 2023 | 5.715 | 5.820 | 5.690 | 5.709 | 6,622 | +0.00(+0.06%) |
Dec 13, 2023 | 5.500 | 5.706 | 5.500 | 5.706 | 4,995 | +0.15(+2.76%) |
Dec 12, 2023 | 5.560 | 5.572 | 5.540 | 5.553 | 3,544 | -0.06(-1.12%) |
Dec 11, 2023 | 5.620 | 5.700 | 5.600 | 5.616 | 7,036 | -0.09(-1.56%) |
Dec 08, 2023 | 5.670 | 5.705 | 5.660 | 5.705 | 589 | +0.05(+0.82%) |
Dec 07, 2023 | 5.580 | 5.660 | 5.580 | 5.658 | 3,922 | +0.02(+0.43%) |
Dec 06, 2023 | 5.650 | 5.650 | 5.630 | 5.634 | 2,751 | -0.05(-0.82%) |
Dec 05, 2023 | 5.750 | 5.750 | 5.680 | 5.681 | 3,848 | -0.12(-2.00%) |
Dec 04, 2023 | 5.650 | 5.820 | 5.650 | 5.797 | 4,402 | +0.09(+1.58%) |
Dec 01, 2023 | 5.570 | 5.707 | 5.570 | 5.707 | 1,622 | +0.13(+2.36%) |
Nov 30, 2023 | 5.600 | 5.600 | 5.520 | 5.575 | 1,711 | +0.01(+0.10%) |
Nov 29, 2023 | 5.610 | 5.630 | 5.570 | 5.570 | 5,511 | +0.04(+0.71%) |
Nov 28, 2023 | 5.510 | 5.540 | 5.510 | 5.531 | 1,041 | -0.02(-0.27%) |
Nov 27, 2023 | 5.610 | 5.610 | 5.546 | 5.546 | 1,014 | -0.02(-0.44%) |
Nov 24, 2023 | 5.600 | 5.640 | 5.570 | 5.570 | 1,355 | +0.02(+0.36%) |
Nov 22, 2023 | 5.520 | 5.550 | 5.520 | 5.550 | 2,371 | +0.04(+0.73%) |
Nov 21, 2023 | 5.590 | 5.588 | 5.504 | 5.510 | 1,921 | -0.05(-0.83%) |
Nov 20, 2023 | 5.480 | 5.556 | 5.480 | 5.556 | 1,072 | +0.05(+0.99%) |
Nov 17, 2023 | 5.528 | 5.528 | 5.480 | 5.502 | 3,337 | +0.07(+1.22%) |
Nov 16, 2023 | 5.480 | 5.480 | 5.436 | 5.436 | 1,490 | -0.07(-1.35%) |
Nov 15, 2023 | 5.500 | 5.600 | 5.480 | 5.510 | 6,301 | +0.01(+0.27%) |
Nov 14, 2023 | 5.320 | 5.499 | 5.320 | 5.495 | 5,997 | +0.15(+2.79%) |
Nov 13, 2023 | 5.270 | 5.380 | 5.270 | 5.346 | 3,340 | +0.02(+0.42%) |
Nov 10, 2023 | 5.220 | 5.350 | 5.220 | 5.324 | 3,092 | +0.03(+0.64%) |
Nov 09, 2023 | 5.400 | 5.400 | 5.270 | 5.290 | 2,299 | -0.16(-2.91%) |
Nov 08, 2023 | 5.510 | 5.530 | 5.445 | 5.449 | 7,338 | -0.03(-0.60%) |
Nov 07, 2023 | 5.480 | 5.500 | 5.470 | 5.482 | 1,266 | -0.02(-0.43%) |
Nov 06, 2023 | 5.500 | 5.590 | 5.480 | 5.505 | 2,031 | +0.00(+0.09%) |
Nov 03, 2023 | 5.350 | 5.510 | 5.350 | 5.500 | 16,458 | +0.13(+2.44%) |
Nov 02, 2023 | 5.350 | 5.380 | 5.320 | 5.369 | 1,718 | +0.13(+2.56%) |