Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.928 | 6.000 | 5.910 | 5.910 | 21,149 | +0.04(+0.68%) |
Jan 30, 2024 | 5.880 | 5.890 | 5.850 | 5.870 | 19,936 | -0.02(-0.34%) |
Jan 29, 2024 | 5.836 | 5.890 | 5.800 | 5.890 | 83,966 | -0.01(-0.19%) |
Jan 26, 2024 | 5.890 | 6.000 | 5.890 | 5.901 | 29,694 | +0.04(+0.70%) |
Jan 25, 2024 | 5.860 | 5.870 | 5.820 | 5.860 | 36,809 | -0.06(-1.01%) |
Jan 24, 2024 | 5.860 | 5.950 | 5.860 | 5.920 | 47,648 | +0.04(+0.68%) |
Jan 23, 2024 | 5.915 | 5.960 | 5.870 | 5.880 | 60,728 | +0.09(+1.55%) |
Jan 22, 2024 | 5.805 | 5.840 | 5.770 | 5.790 | 78,347 | +0.11(+1.94%) |
Jan 19, 2024 | 5.730 | 5.730 | 5.660 | 5.680 | 83,499 | -0.11(-1.90%) |
Jan 18, 2024 | 5.680 | 5.790 | 5.680 | 5.790 | 132,996 | -0.16(-2.69%) |
Jan 17, 2024 | 5.975 | 6.000 | 5.950 | 5.950 | 67,978 | -0.02(-0.34%) |
Jan 16, 2024 | 6.060 | 6.060 | 5.970 | 5.970 | 93,499 | -0.09(-1.56%) |
Jan 12, 2024 | 6.080 | 6.100 | 6.060 | 6.064 | 32,244 | +0.06(+1.07%) |
Jan 11, 2024 | 5.965 | 6.060 | 5.870 | 6.000 | 36,023 | -0.05(-0.83%) |
Jan 10, 2024 | 6.070 | 6.070 | 5.860 | 6.050 | 59,115 | +0.04(+0.60%) |
Jan 09, 2024 | 5.945 | 6.020 | 5.945 | 6.014 | 74,684 | -0.10(-1.57%) |
Jan 08, 2024 | 5.940 | 6.110 | 5.820 | 6.110 | 36,117 | +0.05(+0.83%) |
Jan 05, 2024 | 6.025 | 6.099 | 6.020 | 6.060 | 26,326 | +0.07(+1.17%) |
Jan 04, 2024 | 6.030 | 6.030 | 5.910 | 5.990 | 66,374 | +0.23(+3.99%) |
Jan 03, 2024 | 5.590 | 5.810 | 5.560 | 5.760 | 76,474 | -0.05(-0.87%) |
Jan 02, 2024 | 5.860 | 5.905 | 5.810 | 5.811 | 34,395 | -0.05(-0.84%) |
Dec 29, 2023 | 5.800 | 5.910 | 5.800 | 5.860 | 33,547 | -0.03(-0.51%) |
Dec 28, 2023 | 5.840 | 5.890 | 5.790 | 5.890 | 31,904 | +0.04(+0.68%) |
Dec 27, 2023 | 5.791 | 5.860 | 5.660 | 5.850 | 39,892 | +0.04(+0.69%) |
Dec 26, 2023 | 5.865 | 5.970 | 5.750 | 5.810 | 87,785 | +0.01(+0.17%) |
Dec 22, 2023 | 5.880 | 6.000 | 5.760 | 5.800 | 39,352 | +0.07(+1.22%) |
Dec 21, 2023 | 5.720 | 5.740 | 5.710 | 5.730 | 111,654 | +0.03(+0.53%) |
Dec 20, 2023 | 5.875 | 5.875 | 5.700 | 5.700 | 68,329 | -0.03(-0.52%) |
Dec 19, 2023 | 5.785 | 5.820 | 5.730 | 5.730 | 55,036 | -0.02(-0.35%) |
Dec 18, 2023 | 5.785 | 5.810 | 5.750 | 5.750 | 74,334 | -0.10(-1.71%) |
Dec 15, 2023 | 5.885 | 5.930 | 5.840 | 5.850 | 53,399 | -0.09(-1.52%) |
Dec 14, 2023 | 5.950 | 5.950 | 5.910 | 5.940 | 54,623 | +0.03(+0.51%) |
Dec 13, 2023 | 5.900 | 5.970 | 5.780 | 5.910 | 89,126 | -0.04(-0.67%) |
Dec 12, 2023 | 5.900 | 5.950 | 5.900 | 5.950 | 89,406 | +0.05(+0.85%) |
Dec 11, 2023 | 5.915 | 5.930 | 5.890 | 5.900 | 104,962 | +0.05(+0.85%) |
Dec 08, 2023 | 5.670 | 5.920 | 5.670 | 5.850 | 32,041 | -0.10(-1.68%) |
Dec 07, 2023 | 5.980 | 5.980 | 5.880 | 5.950 | 78,014 | -0.09(-1.49%) |
Dec 06, 2023 | 6.030 | 6.070 | 5.990 | 6.040 | 57,690 | -0.02(-0.33%) |
Dec 05, 2023 | 6.065 | 6.084 | 6.040 | 6.060 | 62,418 | -0.01(-0.16%) |
Dec 04, 2023 | 6.095 | 6.240 | 6.030 | 6.070 | 104,188 | -0.04(-0.65%) |
Dec 01, 2023 | 6.008 | 6.110 | 6.000 | 6.110 | 25,832 | +0.00(+0.00%) |
Nov 30, 2023 | 6.076 | 6.110 | 6.040 | 6.110 | 123,390 | +0.08(+1.33%) |
Nov 29, 2023 | 6.108 | 6.108 | 5.960 | 6.030 | 64,809 | -0.11(-1.79%) |
Nov 28, 2023 | 6.270 | 6.270 | 5.940 | 6.140 | 72,718 | -0.10(-1.52%) |
Nov 27, 2023 | 6.270 | 6.430 | 6.150 | 6.235 | 34,973 | -0.08(-1.34%) |
Nov 24, 2023 | 6.250 | 6.320 | 6.241 | 6.320 | 13,213 | +0.16(+2.60%) |
Nov 22, 2023 | 6.200 | 6.230 | 6.160 | 6.160 | 24,818 | +0.07(+1.15%) |
Nov 21, 2023 | 6.320 | 6.320 | 6.080 | 6.090 | 75,260 | -0.05(-0.81%) |
Nov 20, 2023 | 6.110 | 6.180 | 6.100 | 6.140 | 90,968 | +0.18(+3.02%) |
Nov 17, 2023 | 5.960 | 5.970 | 5.900 | 5.960 | 110,461 | +0.13(+2.23%) |
Nov 16, 2023 | 5.779 | 5.880 | 5.760 | 5.830 | 161,462 | -0.02(-0.34%) |
Nov 15, 2023 | 5.910 | 5.910 | 5.740 | 5.850 | 112,844 | +0.00(+0.00%) |
Nov 14, 2023 | 5.800 | 5.850 | 5.780 | 5.850 | 145,577 | +0.04(+0.69%) |
Nov 13, 2023 | 5.725 | 5.850 | 5.600 | 5.810 | 201,544 | +0.05(+0.87%) |
Nov 10, 2023 | 5.695 | 5.790 | 5.610 | 5.760 | 157,429 | -0.02(-0.26%) |
Nov 09, 2023 | 5.840 | 5.845 | 5.760 | 5.775 | 177,521 | -0.06(-1.11%) |
Nov 08, 2023 | 5.760 | 5.880 | 5.760 | 5.840 | 105,089 | +0.24(+4.29%) |
Nov 07, 2023 | 5.660 | 5.750 | 5.570 | 5.600 | 161,472 | -0.14(-2.44%) |
Nov 06, 2023 | 5.570 | 5.920 | 5.570 | 5.740 | 151,743 | -0.19(-3.20%) |
Nov 03, 2023 | 5.950 | 5.970 | 5.860 | 5.930 | 84,713 | +0.11(+1.89%) |
Nov 02, 2023 | 5.840 | 5.890 | 5.700 | 5.820 | 219,178 | +0.22(+3.93%) |