Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.650 | 5.700 | 5.590 | 5.590 | 1,823 | -0.24(-4.12%) |
Jan 30, 2024 | 5.680 | 5.830 | 5.680 | 5.830 | 322 | +0.08(+1.39%) |
Jan 29, 2024 | 5.720 | 5.750 | 5.710 | 5.750 | 1,201 | +0.00(+0.00%) |
Jan 26, 2024 | 5.780 | 5.780 | 5.750 | 5.750 | 500 | -0.20(-3.36%) |
Jan 25, 2024 | 5.740 | 5.950 | 5.740 | 5.950 | 13,855 | +0.30(+5.31%) |
Jan 24, 2024 | 5.590 | 5.650 | 5.590 | 5.650 | 4,100 | +0.15(+2.73%) |
Jan 23, 2024 | 5.440 | 5.520 | 5.440 | 5.500 | 1,487 | +0.07(+1.29%) |
Jan 22, 2024 | 5.560 | 5.570 | 5.420 | 5.430 | 14,089 | -0.17(-3.04%) |
Jan 19, 2024 | 5.640 | 5.640 | 5.560 | 5.600 | 6,304 | -0.11(-1.93%) |
Jan 18, 2024 | 5.860 | 5.860 | 5.690 | 5.710 | 800 | +0.11(+1.96%) |
Jan 17, 2024 | 5.760 | 5.760 | 5.570 | 5.600 | 5,002 | -0.28(-4.76%) |
Jan 16, 2024 | 5.940 | 5.940 | 5.880 | 5.880 | 1,524 | -0.12(-2.00%) |
Jan 15, 2024 | 5.990 | 6.030 | 5.950 | 6.000 | 7,001 | +0.13(+2.21%) |
Jan 12, 2024 | 5.710 | 5.880 | 5.710 | 5.870 | 4,500 | +0.25(+4.45%) |
Jan 11, 2024 | 5.680 | 5.680 | 5.620 | 5.620 | 2,701 | -0.05(-0.88%) |
Jan 10, 2024 | 5.560 | 5.750 | 5.560 | 5.670 | 718 | -0.14(-2.41%) |
Jan 09, 2024 | 5.810 | 5.820 | 5.780 | 5.810 | 5,400 | -0.03(-0.51%) |
Jan 08, 2024 | 5.750 | 5.840 | 5.750 | 5.840 | 2,075 | +0.03(+0.52%) |
Jan 05, 2024 | 5.530 | 5.880 | 5.530 | 5.810 | 3,574 | +0.14(+2.47%) |
Jan 04, 2024 | 5.750 | 5.750 | 5.670 | 5.670 | 5,153 | -0.14(-2.41%) |
Jan 02, 2024 | 5.810 | 4 | +0.23(+4.12%) | |||
Dec 29, 2023 | 5.580 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 5.690 | 5.690 | 5.580 | 5.580 | 2,042 | -0.11(-1.93%) |
Dec 27, 2023 | 5.470 | 5.740 | 5.470 | 5.690 | 4,403 | +0.10(+1.79%) |
Dec 22, 2023 | 5.590 | 0 | -0.01(-0.18%) | |||
Dec 21, 2023 | 5.440 | 5.650 | 5.440 | 5.600 | 33,200 | +0.21(+3.90%) |
Dec 20, 2023 | 5.350 | 5.590 | 5.330 | 5.390 | 29,450 | +0.09(+1.70%) |
Dec 19, 2023 | 5.350 | 5.350 | 5.290 | 5.300 | 2,800 | -0.04(-0.75%) |
Dec 18, 2023 | 5.620 | 5.620 | 5.330 | 5.340 | 2,505 | -0.01(-0.19%) |
Dec 15, 2023 | 5.310 | 5.370 | 5.310 | 5.350 | 3,300 | +0.02(+0.38%) |
Dec 14, 2023 | 5.500 | 5.500 | 5.260 | 5.330 | 8,376 | -0.09(-1.66%) |
Dec 13, 2023 | 5.320 | 5.420 | 5.210 | 5.420 | 15,196 | -0.01(-0.18%) |
Dec 12, 2023 | 5.330 | 5.530 | 5.330 | 5.430 | 3,365 | +0.11(+2.07%) |
Dec 11, 2023 | 5.380 | 5.380 | 5.290 | 5.320 | 4,627 | -0.06(-1.12%) |
Dec 08, 2023 | 5.550 | 5.550 | 5.380 | 5.380 | 11,609 | -0.27(-4.78%) |
Dec 07, 2023 | 5.680 | 5.700 | 5.650 | 5.650 | 6,372 | +0.03(+0.53%) |
Dec 06, 2023 | 5.590 | 5.630 | 5.590 | 5.620 | 2,140 | +0.09(+1.63%) |
Dec 05, 2023 | 5.690 | 5.690 | 5.530 | 5.530 | 4,620 | -0.21(-3.66%) |
Dec 04, 2023 | 5.870 | 5.870 | 5.710 | 5.740 | 7,921 | +0.13(+2.32%) |
Dec 01, 2023 | 5.530 | 5.610 | 5.510 | 5.610 | 3,608 | +0.10(+1.81%) |
Nov 30, 2023 | 5.530 | 5.540 | 5.410 | 5.510 | 8,300 | -0.09(-1.61%) |
Nov 29, 2023 | 5.580 | 5.640 | 5.540 | 5.600 | 40,050 | +0.02(+0.36%) |
Nov 28, 2023 | 5.600 | 5.630 | 5.410 | 5.580 | 14,452 | +0.13(+2.39%) |
Nov 27, 2023 | 5.550 | 5.550 | 5.130 | 5.450 | 2,408 | +0.02(+0.37%) |
Nov 24, 2023 | 5.480 | 5.480 | 5.380 | 5.430 | 4,900 | -0.07(-1.27%) |
Nov 23, 2023 | 5.530 | 5.530 | 5.500 | 5.500 | 1,200 | -0.08(-1.43%) |
Nov 22, 2023 | 5.630 | 5.730 | 5.580 | 5.580 | 6,911 | +0.04(+0.72%) |
Nov 21, 2023 | 5.520 | 5.570 | 5.510 | 5.540 | 9,715 | +0.00(+0.00%) |
Nov 20, 2023 | 5.480 | 5.540 | 5.380 | 5.540 | 4,191 | +0.20(+3.75%) |
Nov 17, 2023 | 5.330 | 5.340 | 5.300 | 5.340 | 2,949 | -0.02(-0.37%) |
Nov 16, 2023 | 5.370 | 5.400 | 5.350 | 5.360 | 9,000 | -0.01(-0.19%) |
Nov 15, 2023 | 5.330 | 5.400 | 5.300 | 5.370 | 16,200 | +0.09(+1.70%) |
Nov 14, 2023 | 5.450 | 5.450 | 5.230 | 5.280 | 9,404 | -0.16(-2.94%) |
Nov 13, 2023 | 5.430 | 5.440 | 5.410 | 5.440 | 807 | +0.00(+0.00%) |
Nov 10, 2023 | 5.540 | 5.540 | 5.430 | 5.440 | 18,111 | +0.12(+2.26%) |
Nov 09, 2023 | 5.260 | 5.360 | 5.260 | 5.320 | 3,516 | +0.21(+4.11%) |
Nov 08, 2023 | 5.020 | 5.130 | 5.010 | 5.110 | 4,873 | -0.11(-2.11%) |
Nov 07, 2023 | 5.290 | 5.290 | 5.220 | 5.220 | 2,300 | -0.09(-1.69%) |
Nov 06, 2023 | 5.430 | 5.430 | 5.270 | 5.310 | 3,791 | -0.11(-2.03%) |
Nov 03, 2023 | 5.400 | 5.470 | 5.350 | 5.420 | 20,539 | +0.05(+0.93%) |
Nov 02, 2023 | 5.450 | 5.520 | 5.370 | 5.370 | 8,938 | -0.24(-4.28%) |