Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.969 | 5.979 | 5.939 | 5.939 | 4,364 | +0.00(+0.00%) |
Jan 30, 2024 | 5.861 | 5.939 | 5.861 | 5.939 | 4,704 | +0.06(+1.00%) |
Jan 29, 2024 | 5.871 | 5.881 | 5.871 | 5.881 | 2,195 | +0.01(+0.17%) |
Jan 26, 2024 | 5.841 | 5.871 | 5.841 | 5.871 | 5,452 | +0.00(+0.00%) |
Jan 25, 2024 | 5.841 | 5.874 | 5.841 | 5.871 | 8,283 | +0.02(+0.34%) |
Jan 24, 2024 | 5.832 | 5.866 | 5.822 | 5.851 | 13,380 | -0.03(-0.50%) |
Jan 23, 2024 | 5.812 | 5.881 | 5.765 | 5.881 | 12,272 | +0.07(+1.18%) |
Jan 22, 2024 | 5.782 | 5.812 | 5.782 | 5.812 | 2,745 | +0.05(+0.85%) |
Jan 19, 2024 | 5.743 | 5.763 | 5.733 | 5.763 | 27,366 | +0.00(+0.00%) |
Jan 18, 2024 | 5.777 | 5.777 | 5.733 | 5.763 | 9,549 | +0.02(+0.34%) |
Jan 17, 2024 | 5.724 | 5.743 | 5.724 | 5.743 | 2,066 | -0.03(-0.51%) |
Jan 16, 2024 | 5.782 | 5.782 | 5.763 | 5.773 | 7,660 | +0.00(+0.00%) |
Jan 12, 2024 | 5.773 | 5.773 | 5.773 | 5.773 | 9,536 | +0.02(+0.34%) |
Jan 11, 2024 | 5.773 | 5.773 | 5.733 | 5.753 | 8,750 | -0.00(-0.04%) |
Jan 10, 2024 | 5.755 | 5.759 | 5.755 | 5.755 | 1,089 | -0.01(-0.17%) |
Jan 09, 2024 | 5.721 | 5.814 | 5.721 | 5.765 | 3,756 | +0.01(+0.17%) |
Jan 08, 2024 | 5.707 | 5.770 | 5.707 | 5.755 | 4,574 | +0.01(+0.17%) |
Jan 05, 2024 | 5.746 | 5.765 | 5.746 | 5.746 | 2,049 | -0.00(-0.08%) |
Jan 04, 2024 | 5.697 | 5.758 | 5.697 | 5.751 | 4,970 | +0.00(+0.08%) |
Jan 03, 2024 | 5.755 | 5.755 | 5.746 | 5.746 | 1,639 | -0.03(-0.59%) |
Jan 02, 2024 | 5.755 | 5.804 | 5.703 | 5.780 | 10,366 | +0.00(+0.08%) |
Dec 29, 2023 | 5.795 | 5.814 | 5.746 | 5.775 | 7,194 | +0.02(+0.34%) |
Dec 28, 2023 | 5.755 | 5.775 | 5.755 | 5.755 | 2,987 | -0.02(-0.34%) |
Dec 27, 2023 | 5.726 | 5.775 | 5.726 | 5.775 | 12,197 | +0.07(+1.20%) |
Dec 26, 2023 | 5.716 | 5.716 | 5.667 | 5.707 | 4,315 | -0.03(-0.51%) |
Dec 22, 2023 | 5.707 | 5.736 | 5.687 | 5.736 | 7,155 | +0.04(+0.69%) |
Dec 21, 2023 | 5.697 | 5.697 | 5.667 | 5.697 | 1,285 | -0.01(-0.17%) |
Dec 20, 2023 | 5.697 | 5.726 | 5.697 | 5.707 | 10,986 | +0.00(+0.00%) |
Dec 19, 2023 | 5.697 | 5.716 | 5.697 | 5.707 | 18,559 | +0.03(+0.52%) |
Dec 18, 2023 | 5.665 | 5.677 | 5.665 | 5.677 | 3,780 | +0.01(+0.17%) |
Dec 15, 2023 | 5.619 | 5.667 | 5.619 | 5.667 | 5,882 | +0.00(+0.00%) |
Dec 14, 2023 | 5.667 | 5.707 | 5.658 | 5.667 | 33,248 | +0.06(+1.00%) |
Dec 13, 2023 | 5.573 | 5.611 | 5.573 | 5.611 | 3,712 | +0.04(+0.70%) |
Dec 12, 2023 | 5.563 | 5.582 | 5.563 | 5.572 | 2,998 | +0.00(+0.00%) |
Dec 11, 2023 | 5.563 | 5.572 | 5.563 | 5.572 | 5,134 | -0.04(-0.69%) |
Dec 08, 2023 | 5.611 | 5.611 | 5.611 | 5.611 | 660 | -0.02(-0.35%) |
Dec 07, 2023 | 5.602 | 5.631 | 5.572 | 5.631 | 2,510 | +0.02(+0.35%) |
Dec 06, 2023 | 5.553 | 5.611 | 5.553 | 5.611 | 25,471 | +0.04(+0.70%) |
Dec 05, 2023 | 5.514 | 5.582 | 5.514 | 5.572 | 8,855 | +0.00(+0.00%) |
Dec 04, 2023 | 5.592 | 5.592 | 5.569 | 5.572 | 5,764 | -0.02(-0.35%) |
Dec 01, 2023 | 5.592 | 5.592 | 5.572 | 5.592 | 4,777 | +0.02(+0.35%) |
Nov 30, 2023 | 5.543 | 5.572 | 5.543 | 5.572 | 2,548 | +0.00(+0.00%) |
Nov 29, 2023 | 5.543 | 5.592 | 5.543 | 5.572 | 4,386 | +0.06(+1.06%) |
Nov 28, 2023 | 5.504 | 5.543 | 5.495 | 5.514 | 24,407 | +0.00(+0.00%) |
Nov 27, 2023 | 5.495 | 5.524 | 5.485 | 5.514 | 24,976 | -0.02(-0.35%) |
Nov 24, 2023 | 5.504 | 5.533 | 5.495 | 5.533 | 2,400 | +0.01(+0.18%) |
Nov 22, 2023 | 5.495 | 5.543 | 5.495 | 5.524 | 4,834 | -0.01(-0.18%) |
Nov 21, 2023 | 5.436 | 5.533 | 5.436 | 5.533 | 122,977 | +0.05(+0.89%) |
Nov 20, 2023 | 5.485 | 5.495 | 5.475 | 5.485 | 100,293 | -0.02(-0.35%) |
Nov 17, 2023 | 5.533 | 5.533 | 5.504 | 5.504 | 3,858 | +0.01(+0.25%) |
Nov 16, 2023 | 5.480 | 5.490 | 5.480 | 5.490 | 901 | +0.03(+0.46%) |
Nov 15, 2023 | 5.465 | 5.495 | 5.436 | 5.465 | 996 | +0.01(+0.18%) |
Nov 14, 2023 | 5.388 | 5.525 | 5.388 | 5.456 | 11,716 | +0.09(+1.77%) |
Nov 13, 2023 | 5.342 | 5.361 | 5.337 | 5.361 | 5,679 | +0.02(+0.36%) |
Nov 10, 2023 | 5.380 | 5.400 | 5.283 | 5.342 | 22,568 | -0.05(-0.98%) |
Nov 09, 2023 | 5.371 | 5.400 | 5.371 | 5.394 | 5,499 | +0.01(+0.26%) |
Nov 08, 2023 | 5.371 | 5.380 | 5.371 | 5.380 | 6,345 | +0.01(+0.18%) |
Nov 07, 2023 | 5.359 | 5.371 | 5.359 | 5.371 | 2,833 | +0.00(+0.00%) |
Nov 06, 2023 | 5.361 | 5.371 | 5.361 | 5.371 | 4,122 | -0.02(-0.36%) |
Nov 03, 2023 | 5.322 | 5.400 | 5.322 | 5.390 | 6,300 | +0.05(+1.00%) |
Nov 02, 2023 | 5.274 | 5.337 | 5.269 | 5.337 | 6,918 | +0.06(+1.19%) |