Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.813 | 5.861 | 5.745 | 5.774 | 319,256 | -0.04(-0.66%) |
Jan 30, 2024 | 5.890 | 5.948 | 5.813 | 5.813 | 265,504 | -0.13(-2.11%) |
Jan 29, 2024 | 5.938 | 5.947 | 5.881 | 5.938 | 495,307 | +0.05(+0.81%) |
Jan 26, 2024 | 5.900 | 5.924 | 5.890 | 5.890 | 421,433 | +0.03(+0.49%) |
Jan 25, 2024 | 5.890 | 5.900 | 5.843 | 5.862 | 305,916 | +0.01(+0.16%) |
Jan 24, 2024 | 5.843 | 5.890 | 5.824 | 5.852 | 314,261 | +0.01(+0.16%) |
Jan 23, 2024 | 5.814 | 5.852 | 5.786 | 5.843 | 208,618 | +0.05(+0.82%) |
Jan 22, 2024 | 5.852 | 5.860 | 5.776 | 5.795 | 136,298 | -0.02(-0.33%) |
Jan 19, 2024 | 5.824 | 5.844 | 5.710 | 5.814 | 248,917 | +0.02(+0.33%) |
Jan 18, 2024 | 5.852 | 5.852 | 5.767 | 5.795 | 279,892 | -0.03(-0.49%) |
Jan 17, 2024 | 5.795 | 5.824 | 5.767 | 5.824 | 187,980 | -0.02(-0.33%) |
Jan 16, 2024 | 5.824 | 5.843 | 5.710 | 5.843 | 195,046 | +0.02(+0.33%) |
Jan 12, 2024 | 5.852 | 5.862 | 5.805 | 5.824 | 220,756 | +0.00(+0.00%) |
Jan 11, 2024 | 5.824 | 5.833 | 5.752 | 5.824 | 197,761 | +0.00(+0.00%) |
Jan 10, 2024 | 5.833 | 5.852 | 5.794 | 5.824 | 178,524 | -0.01(-0.16%) |
Jan 09, 2024 | 5.814 | 5.843 | 5.814 | 5.833 | 204,698 | +0.00(+0.00%) |
Jan 08, 2024 | 5.795 | 5.852 | 5.795 | 5.833 | 235,719 | +0.05(+0.82%) |
Jan 05, 2024 | 5.757 | 5.805 | 5.729 | 5.786 | 186,746 | +0.03(+0.50%) |
Jan 04, 2024 | 5.700 | 5.776 | 5.690 | 5.757 | 128,831 | +0.05(+0.83%) |
Jan 03, 2024 | 5.757 | 5.771 | 5.548 | 5.710 | 390,667 | -0.05(-0.83%) |
Jan 02, 2024 | 5.767 | 5.824 | 5.719 | 5.757 | 210,135 | -0.08(-1.31%) |
Dec 29, 2023 | 5.900 | 5.947 | 5.805 | 5.833 | 411,411 | -0.13(-2.23%) |
Dec 28, 2023 | 5.995 | 6.024 | 5.947 | 5.966 | 229,814 | -0.05(-0.79%) |
Dec 27, 2023 | 5.995 | 6.033 | 5.976 | 6.014 | 361,372 | +0.03(+0.47%) |
Dec 26, 2023 | 6.033 | 6.033 | 5.967 | 5.986 | 388,659 | +0.03(+0.47%) |
Dec 22, 2023 | 5.948 | 5.976 | 5.920 | 5.958 | 212,284 | +0.03(+0.48%) |
Dec 21, 2023 | 5.995 | 5.995 | 5.898 | 5.929 | 413,810 | +0.00(+0.00%) |
Dec 20, 2023 | 5.967 | 6.005 | 5.892 | 5.929 | 303,118 | -0.03(-0.47%) |
Dec 19, 2023 | 6.005 | 6.005 | 5.929 | 5.958 | 264,686 | +0.05(+0.80%) |
Dec 18, 2023 | 5.939 | 5.953 | 5.864 | 5.911 | 227,001 | -0.02(-0.32%) |
Dec 15, 2023 | 6.023 | 6.061 | 5.882 | 5.929 | 393,737 | -0.04(-0.63%) |
Dec 14, 2023 | 5.873 | 6.033 | 5.859 | 5.967 | 645,829 | +0.21(+3.59%) |
Dec 13, 2023 | 5.695 | 5.807 | 5.695 | 5.760 | 378,706 | +0.03(+0.49%) |
Dec 12, 2023 | 5.732 | 5.760 | 5.695 | 5.732 | 104,619 | +0.00(+0.00%) |
Dec 11, 2023 | 5.732 | 5.760 | 5.704 | 5.732 | 101,311 | +0.01(+0.16%) |
Dec 08, 2023 | 5.751 | 5.751 | 5.704 | 5.723 | 167,264 | +0.01(+0.16%) |
Dec 07, 2023 | 5.666 | 5.713 | 5.638 | 5.713 | 94,229 | +0.06(+1.00%) |
Dec 06, 2023 | 5.685 | 5.732 | 5.633 | 5.657 | 235,515 | -0.03(-0.50%) |
Dec 05, 2023 | 5.779 | 5.779 | 5.685 | 5.685 | 162,661 | -0.08(-1.47%) |
Dec 04, 2023 | 5.704 | 5.798 | 5.704 | 5.770 | 207,208 | +0.06(+0.99%) |
Dec 01, 2023 | 5.704 | 5.742 | 5.672 | 5.713 | 626,823 | +0.01(+0.16%) |
Nov 30, 2023 | 5.723 | 5.723 | 5.638 | 5.704 | 141,323 | -0.01(-0.16%) |
Nov 29, 2023 | 5.666 | 5.713 | 5.624 | 5.713 | 192,986 | +0.08(+1.50%) |
Nov 28, 2023 | 5.666 | 5.666 | 5.610 | 5.629 | 157,392 | -0.02(-0.33%) |
Nov 27, 2023 | 5.684 | 5.693 | 5.619 | 5.647 | 166,080 | +0.00(+0.00%) |
Nov 24, 2023 | 5.666 | 5.684 | 5.601 | 5.647 | 80,695 | +0.01(+0.16%) |
Nov 22, 2023 | 5.666 | 5.703 | 5.582 | 5.638 | 162,960 | +0.00(+0.00%) |
Nov 21, 2023 | 5.657 | 5.694 | 5.592 | 5.638 | 105,584 | -0.02(-0.33%) |
Nov 20, 2023 | 5.564 | 5.657 | 5.537 | 5.657 | 210,518 | +0.09(+1.67%) |
Nov 17, 2023 | 5.592 | 5.592 | 5.490 | 5.564 | 81,611 | +0.03(+0.50%) |
Nov 16, 2023 | 5.592 | 5.592 | 5.462 | 5.536 | 130,802 | -0.01(-0.17%) |
Nov 15, 2023 | 5.638 | 5.643 | 5.415 | 5.545 | 170,137 | -0.06(-0.99%) |
Nov 14, 2023 | 5.286 | 5.601 | 5.230 | 5.601 | 223,966 | +0.41(+7.86%) |
Nov 13, 2023 | 5.147 | 5.267 | 5.026 | 5.193 | 249,523 | -0.01(-0.18%) |
Nov 10, 2023 | 5.267 | 5.276 | 5.165 | 5.202 | 73,540 | -0.01(-0.18%) |
Nov 09, 2023 | 5.295 | 5.332 | 5.193 | 5.211 | 90,985 | -0.07(-1.40%) |
Nov 08, 2023 | 5.313 | 5.313 | 5.239 | 5.286 | 63,150 | -0.03(-0.52%) |
Nov 07, 2023 | 5.211 | 5.341 | 5.193 | 5.313 | 72,447 | +0.08(+1.60%) |
Nov 06, 2023 | 5.397 | 5.415 | 5.221 | 5.230 | 100,620 | -0.17(-3.09%) |
Nov 03, 2023 | 5.341 | 5.438 | 5.258 | 5.397 | 169,550 | +0.17(+3.19%) |
Nov 02, 2023 | 5.045 | 5.286 | 5.017 | 5.230 | 310,430 | +0.22(+4.44%) |