Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.506 | 5.554 | 5.439 | 5.449 | 190,672 | -0.05(-0.87%) |
Jan 30, 2024 | 5.516 | 5.516 | 5.468 | 5.497 | 104,091 | -0.04(-0.69%) |
Jan 29, 2024 | 5.563 | 5.573 | 5.525 | 5.535 | 87,652 | +0.00(+0.00%) |
Jan 26, 2024 | 5.554 | 5.563 | 5.525 | 5.535 | 11,282 | +0.00(+0.00%) |
Jan 25, 2024 | 5.535 | 5.554 | 5.497 | 5.535 | 129,033 | +0.04(+0.69%) |
Jan 24, 2024 | 5.497 | 5.535 | 5.458 | 5.497 | 68,838 | +0.06(+1.05%) |
Jan 23, 2024 | 5.392 | 5.449 | 5.382 | 5.439 | 79,927 | +0.08(+1.42%) |
Jan 22, 2024 | 5.363 | 5.392 | 5.354 | 5.363 | 175,143 | -0.07(-1.23%) |
Jan 19, 2024 | 5.411 | 5.439 | 5.382 | 5.430 | 68,338 | +0.05(+0.92%) |
Jan 18, 2024 | 5.458 | 5.468 | 5.368 | 5.380 | 163,464 | -0.06(-1.16%) |
Jan 17, 2024 | 5.544 | 5.573 | 5.439 | 5.443 | 56,995 | -0.14(-2.49%) |
Jan 16, 2024 | 5.630 | 5.635 | 5.573 | 5.583 | 50,989 | -0.09(-1.52%) |
Jan 12, 2024 | 5.621 | 5.668 | 5.621 | 5.668 | 44,404 | +0.09(+1.54%) |
Jan 11, 2024 | 5.563 | 5.630 | 5.563 | 5.583 | 53,280 | +0.01(+0.17%) |
Jan 10, 2024 | 5.563 | 5.602 | 5.554 | 5.573 | 29,422 | +0.01(+0.17%) |
Jan 09, 2024 | 5.592 | 5.611 | 5.535 | 5.563 | 37,276 | -0.04(-0.68%) |
Jan 08, 2024 | 5.659 | 5.678 | 5.602 | 5.602 | 27,124 | -0.06(-1.01%) |
Jan 05, 2024 | 5.630 | 5.726 | 5.611 | 5.659 | 46,055 | +0.05(+0.94%) |
Jan 04, 2024 | 5.583 | 5.649 | 5.583 | 5.606 | 8,108 | +0.01(+0.26%) |
Jan 03, 2024 | 5.640 | 5.670 | 5.572 | 5.592 | 32,749 | -0.12(-2.17%) |
Jan 02, 2024 | 5.716 | 5.726 | 5.697 | 5.716 | 9,335 | -0.02(-0.33%) |
Dec 29, 2023 | 5.659 | 5.802 | 5.659 | 5.735 | 30,970 | +0.03(+0.50%) |
Dec 28, 2023 | 5.678 | 5.740 | 5.678 | 5.707 | 21,359 | +0.09(+1.53%) |
Dec 27, 2023 | 5.602 | 5.653 | 5.602 | 5.621 | 18,257 | +0.04(+0.67%) |
Dec 26, 2023 | 5.574 | 5.621 | 5.574 | 5.584 | 15,155 | +0.01(+0.17%) |
Dec 22, 2023 | 5.584 | 5.604 | 5.574 | 5.574 | 10,235 | -0.02(-0.33%) |
Dec 21, 2023 | 5.556 | 5.611 | 5.556 | 5.593 | 9,555 | +0.10(+1.86%) |
Dec 20, 2023 | 5.565 | 5.566 | 5.491 | 5.491 | 23,979 | -0.12(-2.13%) |
Dec 19, 2023 | 5.584 | 5.621 | 5.584 | 5.610 | 8,287 | +0.02(+0.31%) |
Dec 18, 2023 | 5.574 | 5.593 | 5.556 | 5.593 | 29,483 | +0.03(+0.54%) |
Dec 15, 2023 | 5.574 | 5.574 | 5.546 | 5.563 | 13,265 | -0.00(-0.03%) |
Dec 14, 2023 | 5.528 | 5.565 | 5.528 | 5.565 | 9,838 | +0.07(+1.35%) |
Dec 13, 2023 | 5.444 | 5.491 | 5.398 | 5.491 | 36,864 | +0.05(+0.85%) |
Dec 12, 2023 | 5.444 | 5.444 | 5.426 | 5.444 | 15,469 | +0.01(+0.17%) |
Dec 11, 2023 | 5.426 | 5.435 | 5.407 | 5.435 | 8,438 | +0.03(+0.52%) |
Dec 08, 2023 | 5.379 | 5.426 | 5.379 | 5.407 | 6,773 | +0.02(+0.34%) |
Dec 07, 2023 | 5.398 | 5.416 | 5.379 | 5.388 | 22,175 | +0.02(+0.35%) |
Dec 06, 2023 | 5.379 | 5.398 | 5.370 | 5.370 | 14,608 | +0.00(+0.00%) |
Dec 05, 2023 | 5.351 | 5.370 | 5.351 | 5.370 | 19,332 | +0.01(+0.17%) |
Dec 04, 2023 | 5.361 | 5.398 | 5.351 | 5.361 | 46,503 | -0.05(-0.86%) |
Dec 01, 2023 | 5.416 | 5.416 | 5.379 | 5.407 | 37,738 | -0.01(-0.17%) |
Nov 30, 2023 | 5.416 | 5.416 | 5.384 | 5.416 | 6,486 | +0.04(+0.69%) |
Nov 29, 2023 | 5.379 | 5.426 | 5.367 | 5.379 | 19,470 | -0.01(-0.17%) |
Nov 28, 2023 | 5.379 | 5.398 | 5.361 | 5.388 | 10,511 | +0.03(+0.52%) |
Nov 27, 2023 | 5.342 | 5.370 | 5.333 | 5.361 | 60,750 | +0.01(+0.17%) |
Nov 24, 2023 | 5.351 | 5.370 | 5.337 | 5.351 | 5,916 | +0.00(+0.00%) |
Nov 22, 2023 | 5.370 | 5.388 | 5.305 | 5.351 | 23,498 | +0.01(+0.17%) |
Nov 21, 2023 | 5.388 | 5.388 | 5.212 | 5.342 | 42,041 | -0.05(-0.96%) |
Nov 20, 2023 | 5.388 | 5.398 | 5.365 | 5.394 | 27,060 | +0.05(+0.98%) |
Nov 17, 2023 | 5.351 | 5.353 | 5.324 | 5.342 | 5,744 | +0.02(+0.34%) |
Nov 16, 2023 | 5.361 | 5.388 | 5.323 | 5.323 | 19,122 | -0.07(-1.38%) |
Nov 15, 2023 | 5.333 | 5.407 | 5.333 | 5.398 | 43,072 | +0.12(+2.29%) |
Nov 14, 2023 | 5.212 | 5.309 | 5.212 | 5.277 | 42,171 | +0.10(+1.97%) |
Nov 13, 2023 | 5.175 | 5.223 | 5.165 | 5.175 | 92,634 | -0.02(-0.36%) |
Nov 10, 2023 | 5.175 | 5.221 | 5.175 | 5.193 | 8,527 | +0.01(+0.18%) |
Nov 09, 2023 | 5.231 | 5.231 | 5.176 | 5.184 | 31,058 | -0.02(-0.36%) |
Nov 08, 2023 | 5.231 | 5.240 | 5.193 | 5.203 | 20,426 | -0.03(-0.53%) |
Nov 07, 2023 | 5.240 | 5.272 | 5.221 | 5.231 | 23,723 | -0.03(-0.53%) |
Nov 06, 2023 | 5.277 | 5.296 | 5.258 | 5.258 | 36,342 | +0.02(+0.35%) |
Nov 03, 2023 | 5.156 | 5.240 | 5.156 | 5.240 | 13,507 | +0.12(+2.36%) |
Nov 02, 2023 | 5.073 | 5.128 | 5.073 | 5.119 | 10,633 | +0.09(+1.85%) |