Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.770 | 5.770 | 5.590 | 5.610 | 288,373 | -0.17(-2.94%) |
Jan 30, 2024 | 5.720 | 5.780 | 5.665 | 5.780 | 242,383 | +0.03(+0.52%) |
Jan 29, 2024 | 5.650 | 5.750 | 5.640 | 5.750 | 258,170 | +0.08(+1.41%) |
Jan 26, 2024 | 5.780 | 5.800 | 5.570 | 5.670 | 413,926 | -0.11(-1.90%) |
Jan 25, 2024 | 5.780 | 5.820 | 5.640 | 5.780 | 553,934 | +0.08(+1.40%) |
Jan 24, 2024 | 5.780 | 5.835 | 5.650 | 5.700 | 1,141,007 | -0.06(-1.04%) |
Jan 23, 2024 | 5.860 | 5.890 | 5.741 | 5.760 | 159,730 | -0.08(-1.37%) |
Jan 22, 2024 | 5.710 | 5.840 | 5.659 | 5.840 | 304,271 | +0.16(+2.82%) |
Jan 19, 2024 | 5.750 | 5.750 | 5.600 | 5.680 | 222,234 | -0.03(-0.53%) |
Jan 18, 2024 | 5.770 | 5.790 | 5.630 | 5.710 | 233,281 | -0.03(-0.52%) |
Jan 17, 2024 | 5.810 | 5.810 | 5.700 | 5.740 | 261,435 | -0.11(-1.88%) |
Jan 16, 2024 | 6.010 | 6.050 | 5.850 | 5.850 | 257,703 | -0.16(-2.66%) |
Jan 12, 2024 | 6.050 | 6.210 | 5.990 | 6.010 | 352,422 | +0.05(+0.84%) |
Jan 11, 2024 | 5.770 | 6.101 | 5.740 | 5.960 | 671,526 | +0.18(+3.11%) |
Jan 10, 2024 | 5.650 | 5.970 | 5.620 | 5.780 | 565,441 | +0.23(+4.14%) |
Jan 09, 2024 | 5.700 | 5.710 | 5.465 | 5.550 | 459,639 | -0.10(-1.77%) |
Jan 08, 2024 | 5.740 | 5.740 | 5.620 | 5.650 | 708,572 | -0.08(-1.40%) |
Jan 05, 2024 | 5.870 | 5.880 | 5.720 | 5.730 | 528,770 | -0.16(-2.72%) |
Jan 04, 2024 | 5.890 | 5.910 | 5.730 | 5.890 | 451,164 | +0.05(+0.86%) |
Jan 03, 2024 | 5.800 | 5.889 | 5.762 | 5.840 | 315,481 | +0.05(+0.86%) |
Jan 02, 2024 | 5.890 | 5.984 | 5.780 | 5.790 | 337,200 | -0.02(-0.34%) |
Dec 29, 2023 | 5.870 | 5.880 | 5.760 | 5.810 | 372,718 | -0.02(-0.34%) |
Dec 28, 2023 | 5.850 | 5.885 | 5.780 | 5.830 | 245,147 | -0.05(-0.85%) |
Dec 27, 2023 | 5.960 | 5.970 | 5.858 | 5.880 | 278,331 | -0.06(-1.01%) |
Dec 26, 2023 | 5.940 | 5.970 | 5.910 | 5.940 | 295,652 | +0.01(+0.17%) |
Dec 22, 2023 | 5.930 | 6.020 | 5.910 | 5.930 | 280,115 | +0.01(+0.17%) |
Dec 21, 2023 | 5.910 | 5.940 | 5.850 | 5.920 | 235,705 | +0.02(+0.34%) |
Dec 20, 2023 | 6.070 | 6.110 | 5.880 | 5.900 | 326,608 | -0.16(-2.64%) |
Dec 19, 2023 | 5.890 | 6.070 | 5.860 | 6.060 | 268,688 | +0.15(+2.54%) |
Dec 18, 2023 | 6.020 | 6.120 | 5.885 | 5.910 | 404,673 | -0.13(-2.15%) |
Dec 15, 2023 | 5.970 | 6.050 | 5.850 | 6.040 | 873,417 | +0.11(+1.85%) |
Dec 14, 2023 | 5.900 | 6.050 | 5.900 | 5.930 | 354,257 | -0.01(-0.17%) |
Dec 13, 2023 | 5.800 | 5.980 | 5.730 | 5.940 | 329,131 | +0.19(+3.30%) |
Dec 12, 2023 | 5.890 | 5.890 | 5.680 | 5.750 | 530,122 | -0.18(-3.04%) |
Dec 11, 2023 | 6.120 | 6.120 | 5.840 | 5.930 | 447,523 | -0.16(-2.63%) |
Dec 08, 2023 | 6.070 | 6.120 | 6.010 | 6.090 | 278,078 | +0.04(+0.66%) |
Dec 07, 2023 | 5.950 | 6.090 | 5.930 | 6.050 | 377,056 | +0.10(+1.68%) |
Dec 06, 2023 | 5.950 | 6.025 | 5.910 | 5.950 | 345,367 | -0.03(-0.50%) |
Dec 05, 2023 | 5.980 | 6.080 | 5.951 | 5.980 | 267,919 | -0.01(-0.17%) |
Dec 04, 2023 | 5.980 | 6.029 | 5.893 | 5.990 | 202,739 | -0.01(-0.17%) |
Dec 01, 2023 | 5.930 | 6.020 | 5.865 | 6.000 | 351,468 | +0.07(+1.18%) |
Nov 30, 2023 | 5.940 | 6.060 | 5.860 | 5.930 | 281,916 | +0.02(+0.34%) |
Nov 29, 2023 | 5.910 | 5.960 | 5.870 | 5.910 | 204,079 | +0.07(+1.20%) |
Nov 28, 2023 | 5.870 | 5.900 | 5.820 | 5.840 | 248,228 | -0.01(-0.17%) |
Nov 27, 2023 | 5.970 | 5.970 | 5.820 | 5.850 | 260,674 | -0.15(-2.50%) |
Nov 24, 2023 | 5.820 | 6.050 | 5.820 | 6.000 | 114,507 | +0.18(+3.09%) |
Nov 22, 2023 | 5.850 | 5.900 | 5.730 | 5.820 | 230,463 | -0.04(-0.68%) |
Nov 21, 2023 | 5.990 | 6.130 | 5.850 | 5.860 | 356,443 | -0.17(-2.82%) |
Nov 20, 2023 | 5.940 | 6.130 | 5.875 | 6.030 | 534,239 | +0.12(+2.03%) |
Nov 17, 2023 | 5.790 | 5.979 | 5.790 | 5.910 | 321,246 | +0.18(+3.14%) |
Nov 16, 2023 | 5.900 | 5.900 | 5.610 | 5.730 | 728,294 | -0.14(-2.39%) |
Nov 15, 2023 | 5.900 | 6.070 | 5.850 | 5.870 | 353,810 | -0.12(-2.00%) |
Nov 14, 2023 | 5.870 | 5.990 | 5.750 | 5.990 | 434,832 | +0.19(+3.28%) |
Nov 13, 2023 | 5.860 | 5.970 | 5.795 | 5.800 | 252,717 | -0.01(-0.17%) |
Nov 10, 2023 | 5.770 | 5.895 | 5.720 | 5.810 | 316,593 | +0.13(+2.29%) |
Nov 09, 2023 | 5.810 | 5.981 | 5.680 | 5.680 | 493,798 | -0.16(-2.74%) |
Nov 08, 2023 | 5.950 | 6.060 | 5.580 | 5.840 | 749,869 | -0.35(-5.65%) |
Nov 07, 2023 | 6.220 | 6.220 | 6.040 | 6.190 | 414,025 | -0.09(-1.43%) |
Nov 06, 2023 | 6.410 | 6.435 | 6.190 | 6.280 | 356,012 | -0.17(-2.64%) |
Nov 03, 2023 | 6.410 | 6.520 | 6.380 | 6.450 | 323,601 | -0.02(-0.31%) |
Nov 02, 2023 | 6.430 | 6.490 | 6.350 | 6.470 | 270,188 | +0.04(+0.62%) |