Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.635 | 5.635 | 5.495 | 5.520 | 8,118 | +0.20(+3.76%) |
Jan 30, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 51,696 | -0.00(-0.09%) |
Jan 25, 2024 | 5.325 | 0 | +0.23(+4.41%) | |||
Jan 23, 2024 | 5.100 | 0 | +0.06(+1.20%) | |||
Jan 19, 2024 | 5.040 | 0 | +0.01(+0.19%) | |||
Jan 17, 2024 | 5.030 | 0 | -0.35(-6.51%) | |||
Jan 16, 2024 | 5.460 | 5.500 | 5.380 | 5.380 | 3,877 | -0.08(-1.56%) |
Jan 12, 2024 | 5.465 | 5.465 | 5.465 | 5.465 | 7,172 | -0.07(-1.29%) |
Jan 10, 2024 | 5.537 | 13,572 | -0.11(-1.92%) | |||
Jan 09, 2024 | 5.645 | 5.645 | 5.645 | 5.645 | 9,303 | +0.07(+1.35%) |
Jan 05, 2024 | 5.570 | 3,895 | -0.17(-2.96%) | |||
Jan 04, 2024 | 5.760 | 5.760 | 5.740 | 5.740 | 26,895 | +0.00(+0.00%) |
Jan 02, 2024 | 5.740 | 281,400 | +0.12(+2.14%) | |||
Dec 29, 2023 | 5.633 | 5.633 | 5.580 | 5.620 | 225,296 | +0.04(+0.72%) |
Dec 28, 2023 | 5.648 | 5.648 | 5.580 | 5.580 | 183,772 | +0.11(+2.01%) |
Dec 27, 2023 | 5.420 | 5.527 | 5.230 | 5.470 | 16,746 | +0.40(+7.89%) |
Dec 26, 2023 | 5.070 | 5.070 | 5.070 | 5.070 | 265 | -0.02(-0.39%) |
Dec 22, 2023 | 5.090 | 5.090 | 5.090 | 5.090 | 5,146 | -0.21(-4.00%) |
Dec 20, 2023 | 5.302 | 16 | +0.09(+1.77%) | |||
Dec 18, 2023 | 5.210 | 22,409 | +0.09(+1.72%) | |||
Dec 15, 2023 | 5.122 | 5.122 | 5.122 | 5.122 | 11,161 | -0.04(-0.74%) |
Dec 14, 2023 | 5.160 | 5.160 | 5.160 | 5.160 | 41,942 | +0.12(+2.42%) |
Dec 13, 2023 | 5.040 | 5.040 | 5.038 | 5.038 | 1,518 | +0.03(+0.69%) |
Dec 12, 2023 | 5.002 | 5.007 | 5.002 | 5.003 | 181,756 | -0.02(-0.35%) |
Dec 11, 2023 | 5.048 | 5.052 | 5.021 | 5.021 | 33,741 | -0.03(-0.58%) |
Dec 08, 2023 | 5.050 | 5.057 | 5.030 | 5.051 | 328,447 | +0.05(+1.01%) |
Dec 07, 2023 | 5.000 | 5.002 | 4.980 | 5.000 | 112,947 | -0.05(-1.02%) |
Dec 06, 2023 | 5.057 | 5.057 | 5.050 | 5.051 | 112,492 | +0.04(+0.74%) |
Dec 05, 2023 | 5.004 | 5.014 | 4.990 | 5.014 | 70,847 | -0.05(-1.08%) |
Dec 04, 2023 | 5.100 | 5.150 | 5.040 | 5.069 | 36,701 | -0.10(-1.91%) |
Dec 01, 2023 | 5.050 | 5.167 | 5.050 | 5.167 | 315,669 | +0.16(+3.30%) |
Nov 30, 2023 | 4.970 | 5.002 | 4.970 | 5.002 | 6,604 | -0.01(-0.11%) |
Nov 29, 2023 | 5.000 | 5.009 | 5.000 | 5.008 | 129,733 | +0.00(+0.06%) |
Nov 28, 2023 | 5.000 | 5.094 | 5.000 | 5.005 | 204,083 | -0.00(-0.06%) |
Nov 27, 2023 | 5.000 | 5.008 | 4.940 | 5.008 | 92,940 | +0.00(+0.04%) |
Nov 24, 2023 | 5.000 | 5.006 | 5.000 | 5.006 | 100,050 | +0.00(+0.08%) |
Nov 22, 2023 | 5.000 | 5.002 | 4.944 | 5.002 | 11,682 | -0.00(-0.00%) |
Nov 21, 2023 | 5.100 | 5.100 | 5.001 | 5.002 | 332,600 | -0.07(-1.45%) |
Nov 20, 2023 | 5.076 | 5.076 | 5.076 | 5.076 | 41,885 | -0.00(-0.08%) |
Nov 17, 2023 | 5.080 | 5.080 | 5.080 | 5.080 | 9,526 | +0.07(+1.45%) |
Nov 16, 2023 | 5.008 | 5.008 | 5.008 | 5.008 | 4,321 | -0.02(-0.37%) |
Nov 15, 2023 | 5.060 | 5.100 | 5.026 | 5.026 | 40,002 | -0.01(-0.28%) |
Nov 14, 2023 | 5.016 | 5.040 | 5.010 | 5.040 | 378,028 | +0.13(+2.61%) |
Nov 13, 2023 | 4.901 | 4.912 | 4.901 | 4.912 | 93,911 | +0.01(+0.23%) |
Nov 10, 2023 | 4.867 | 4.904 | 4.867 | 4.900 | 126,620 | -0.01(-0.21%) |
Nov 09, 2023 | 4.910 | 4.918 | 4.900 | 4.910 | 79,267 | +0.03(+0.71%) |
Nov 08, 2023 | 4.876 | 4.876 | 4.875 | 4.876 | 12,904 | -0.03(-0.70%) |
Nov 07, 2023 | 4.901 | 4.920 | 4.901 | 4.910 | 9,510 | -0.01(-0.29%) |
Nov 06, 2023 | 4.925 | 4.925 | 4.925 | 4.925 | 1,320 | -0.08(-1.50%) |
Nov 03, 2023 | 5.026 | 5.047 | 4.973 | 5.000 | 276,608 | +0.13(+2.67%) |
Nov 02, 2023 | 4.910 | 4.934 | 4.857 | 4.870 | 211,361 | +0.21(+4.40%) |