Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.290 | 5.480 | 5.252 | 5.480 | 7,951 | +0.23(+4.38%) |
Jan 30, 2024 | 5.270 | 5.270 | 5.155 | 5.250 | 16,787 | +0.00(+0.00%) |
Jan 29, 2024 | 5.010 | 5.250 | 5.010 | 5.250 | 1,437 | +0.25(+5.00%) |
Jan 26, 2024 | 5.280 | 5.280 | 4.940 | 5.000 | 9,869 | -0.17(-3.29%) |
Jan 25, 2024 | 5.300 | 5.320 | 5.000 | 5.170 | 12,060 | -0.27(-4.96%) |
Jan 24, 2024 | 5.660 | 5.700 | 5.310 | 5.440 | 15,844 | +0.05(+0.93%) |
Jan 23, 2024 | 5.240 | 5.427 | 5.240 | 5.390 | 4,723 | +0.15(+2.86%) |
Jan 22, 2024 | 5.370 | 5.600 | 5.240 | 5.240 | 13,642 | -0.06(-1.13%) |
Jan 19, 2024 | 5.320 | 5.350 | 5.260 | 5.300 | 13,401 | +0.01(+0.19%) |
Jan 18, 2024 | 5.400 | 5.400 | 5.205 | 5.290 | 4,910 | -0.04(-0.75%) |
Jan 17, 2024 | 5.640 | 5.640 | 5.330 | 5.330 | 11,390 | -0.42(-7.30%) |
Jan 16, 2024 | 5.750 | 5.889 | 5.750 | 5.750 | 8,698 | +0.05(+0.88%) |
Jan 12, 2024 | 5.880 | 5.967 | 5.700 | 5.700 | 7,271 | -0.06(-0.98%) |
Jan 11, 2024 | 5.860 | 5.954 | 5.750 | 5.757 | 10,602 | -0.10(-1.71%) |
Jan 10, 2024 | 5.890 | 6.100 | 5.820 | 5.856 | 9,551 | -0.11(-1.90%) |
Jan 09, 2024 | 6.040 | 6.040 | 5.970 | 5.970 | 6,116 | -0.18(-2.93%) |
Jan 08, 2024 | 6.230 | 6.230 | 5.960 | 6.150 | 14,398 | +0.00(+0.00%) |
Jan 05, 2024 | 6.190 | 6.730 | 6.070 | 6.150 | 10,357 | +0.05(+0.82%) |
Jan 04, 2024 | 6.000 | 6.370 | 5.953 | 6.100 | 27,507 | +0.10(+1.67%) |
Jan 03, 2024 | 5.990 | 6.135 | 5.830 | 6.000 | 14,233 | -0.05(-0.83%) |
Jan 02, 2024 | 6.210 | 6.620 | 5.760 | 6.050 | 10,942 | -0.34(-5.32%) |
Dec 29, 2023 | 6.360 | 6.640 | 5.760 | 6.390 | 31,651 | +0.01(+0.16%) |
Dec 28, 2023 | 6.750 | 6.750 | 6.208 | 6.380 | 14,992 | -0.17(-2.60%) |
Dec 27, 2023 | 6.330 | 6.990 | 6.330 | 6.550 | 20,383 | +0.20(+3.15%) |
Dec 26, 2023 | 5.170 | 6.430 | 5.170 | 6.350 | 51,912 | +1.19(+23.06%) |
Dec 22, 2023 | 5.250 | 5.355 | 5.100 | 5.160 | 53,778 | -0.09(-1.71%) |
Dec 21, 2023 | 5.162 | 5.350 | 5.162 | 5.250 | 16,674 | +0.00(+0.10%) |
Dec 20, 2023 | 5.110 | 5.280 | 5.110 | 5.245 | 24,216 | +0.17(+3.45%) |
Dec 19, 2023 | 5.120 | 5.155 | 5.010 | 5.070 | 70,401 | -0.03(-0.59%) |
Dec 18, 2023 | 5.060 | 5.170 | 5.011 | 5.100 | 21,897 | -0.12(-2.30%) |
Dec 15, 2023 | 5.080 | 5.220 | 4.910 | 5.220 | 13,657 | +0.06(+1.16%) |
Dec 14, 2023 | 5.021 | 5.300 | 5.020 | 5.160 | 23,546 | +0.19(+3.82%) |
Dec 13, 2023 | 4.900 | 5.010 | 4.900 | 4.970 | 15,239 | -0.03(-0.60%) |
Dec 12, 2023 | 4.870 | 5.000 | 4.830 | 5.000 | 14,858 | -0.00(-0.00%) |
Dec 11, 2023 | 5.280 | 5.280 | 4.990 | 5.000 | 15,697 | -0.17(-3.29%) |
Dec 08, 2023 | 5.449 | 5.449 | 5.150 | 5.170 | 2,502 | -0.18(-3.36%) |
Dec 07, 2023 | 5.363 | 5.500 | 5.150 | 5.350 | 11,415 | -0.15(-2.73%) |
Dec 06, 2023 | 5.490 | 5.529 | 5.310 | 5.500 | 28,098 | +0.00(+0.00%) |
Dec 05, 2023 | 5.330 | 5.700 | 5.220 | 5.500 | 21,031 | +0.27(+5.16%) |
Dec 04, 2023 | 5.226 | 5.350 | 5.226 | 5.230 | 7,255 | -0.12(-2.24%) |
Dec 01, 2023 | 5.260 | 5.350 | 5.220 | 5.350 | 19,345 | -0.13(-2.37%) |
Nov 30, 2023 | 5.300 | 5.740 | 5.300 | 5.480 | 2,599 | +0.13(+2.43%) |
Nov 29, 2023 | 5.540 | 5.770 | 5.140 | 5.350 | 35,644 | -0.38(-6.63%) |
Nov 28, 2023 | 5.700 | 6.208 | 5.700 | 5.730 | 8,231 | +0.08(+1.42%) |
Nov 27, 2023 | 6.160 | 6.160 | 5.650 | 5.650 | 10,279 | -0.55(-8.87%) |
Nov 24, 2023 | 6.000 | 6.400 | 6.000 | 6.200 | 5,623 | +0.52(+9.19%) |
Nov 22, 2023 | 5.700 | 5.868 | 5.468 | 5.678 | 3,064 | +0.08(+1.40%) |
Nov 21, 2023 | 5.550 | 5.900 | 5.280 | 5.600 | 17,020 | +0.02(+0.36%) |
Nov 20, 2023 | 5.080 | 5.580 | 5.050 | 5.580 | 23,783 | +0.38(+7.31%) |
Nov 17, 2023 | 5.380 | 5.380 | 5.053 | 5.200 | 6,303 | -0.19(-3.53%) |
Nov 16, 2023 | 5.500 | 5.630 | 5.370 | 5.390 | 1,802 | -0.11(-2.00%) |
Nov 15, 2023 | 5.630 | 5.684 | 5.420 | 5.500 | 4,703 | -0.17(-3.08%) |
Nov 14, 2023 | 5.530 | 5.700 | 5.530 | 5.675 | 13,581 | +0.01(+0.27%) |
Nov 13, 2023 | 5.600 | 5.700 | 5.260 | 5.660 | 5,660 | +0.04(+0.71%) |
Nov 10, 2023 | 5.650 | 5.650 | 5.430 | 5.620 | 6,491 | -0.02(-0.35%) |
Nov 09, 2023 | 5.650 | 5.680 | 5.470 | 5.640 | 20,526 | -0.02(-0.35%) |
Nov 08, 2023 | 5.560 | 5.700 | 5.500 | 5.660 | 9,203 | +0.12(+2.26%) |
Nov 07, 2023 | 5.535 | 5.535 | 5.535 | 5.535 | 883 | -0.12(-2.04%) |
Nov 06, 2023 | 5.560 | 5.658 | 5.560 | 5.650 | 5,162 | +0.03(+0.53%) |
Nov 03, 2023 | 5.570 | 5.737 | 5.570 | 5.620 | 2,961 | +0.06(+1.08%) |
Nov 02, 2023 | 6.680 | 6.680 | 5.520 | 5.560 | 71,288 | -1.08(-16.27%) |