Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.390 | 5.400 | 5.310 | 5.310 | 81,793 | -0.10(-1.85%) |
Jan 30, 2024 | 5.450 | 5.530 | 5.400 | 5.410 | 39,137 | -0.10(-1.81%) |
Jan 29, 2024 | 5.600 | 5.600 | 5.450 | 5.510 | 62,195 | -0.09(-1.61%) |
Jan 26, 2024 | 5.610 | 5.630 | 5.470 | 5.600 | 89,119 | +0.09(+1.63%) |
Jan 25, 2024 | 5.580 | 5.590 | 5.470 | 5.510 | 48,283 | +0.08(+1.47%) |
Jan 24, 2024 | 5.560 | 5.590 | 5.380 | 5.430 | 63,899 | -0.01(-0.18%) |
Jan 23, 2024 | 5.650 | 5.650 | 5.440 | 5.440 | 94,839 | -0.20(-3.55%) |
Jan 22, 2024 | 5.710 | 5.750 | 5.630 | 5.640 | 88,591 | -0.08(-1.40%) |
Jan 19, 2024 | 5.650 | 5.750 | 5.650 | 5.720 | 138,206 | +0.05(+0.88%) |
Jan 18, 2024 | 5.610 | 5.690 | 5.600 | 5.670 | 64,481 | +0.04(+0.71%) |
Jan 17, 2024 | 5.650 | 5.680 | 5.600 | 5.630 | 40,793 | -0.02(-0.35%) |
Jan 16, 2024 | 5.700 | 5.700 | 5.640 | 5.650 | 21,817 | -0.06(-1.05%) |
Jan 15, 2024 | 5.700 | 5.710 | 5.650 | 5.710 | 12,871 | +0.00(+0.00%) |
Jan 12, 2024 | 5.690 | 5.710 | 5.650 | 5.710 | 37,278 | +0.04(+0.71%) |
Jan 11, 2024 | 5.710 | 5.710 | 5.620 | 5.670 | 58,345 | -0.02(-0.35%) |
Jan 10, 2024 | 5.650 | 5.690 | 5.600 | 5.690 | 52,619 | +0.06(+1.07%) |
Jan 09, 2024 | 5.530 | 5.720 | 5.530 | 5.630 | 163,267 | +0.04(+0.72%) |
Jan 08, 2024 | 5.590 | 5.590 | 5.550 | 5.590 | 47,417 | +0.01(+0.18%) |
Jan 05, 2024 | 5.370 | 5.580 | 5.330 | 5.580 | 152,088 | +0.22(+4.10%) |
Jan 04, 2024 | 5.200 | 5.430 | 5.200 | 5.360 | 97,207 | +0.12(+2.29%) |
Jan 03, 2024 | 5.140 | 5.270 | 5.140 | 5.240 | 45,286 | +0.02(+0.38%) |
Jan 02, 2024 | 5.130 | 5.240 | 5.130 | 5.220 | 48,318 | +0.03(+0.58%) |
Dec 29, 2023 | 5.190 | 0 | -0.05(-0.95%) | |||
Dec 28, 2023 | 5.190 | 5.290 | 5.190 | 5.240 | 69,696 | +0.00(+0.00%) |
Dec 27, 2023 | 5.130 | 5.270 | 5.130 | 5.240 | 87,304 | +0.03(+0.58%) |
Dec 22, 2023 | 5.210 | 0 | +0.09(+1.76%) | |||
Dec 21, 2023 | 5.170 | 5.170 | 5.100 | 5.120 | 52,478 | -0.07(-1.35%) |
Dec 20, 2023 | 5.120 | 5.270 | 5.120 | 5.190 | 117,397 | +0.04(+0.78%) |
Dec 19, 2023 | 5.100 | 5.170 | 5.100 | 5.150 | 42,634 | +0.00(+0.00%) |
Dec 18, 2023 | 5.160 | 5.190 | 5.070 | 5.150 | 46,764 | -0.02(-0.39%) |
Dec 15, 2023 | 5.130 | 5.210 | 5.130 | 5.170 | 36,815 | -0.05(-0.96%) |
Dec 14, 2023 | 5.180 | 5.240 | 5.170 | 5.220 | 77,554 | +0.00(+0.00%) |
Dec 13, 2023 | 5.170 | 5.230 | 5.170 | 5.220 | 45,600 | +0.06(+1.16%) |
Dec 12, 2023 | 5.170 | 5.220 | 5.130 | 5.160 | 45,313 | -0.04(-0.77%) |
Dec 11, 2023 | 5.260 | 5.260 | 5.190 | 5.200 | 25,388 | -0.04(-0.76%) |
Dec 08, 2023 | 5.200 | 5.240 | 5.170 | 5.240 | 40,723 | +0.06(+1.16%) |
Dec 07, 2023 | 5.130 | 5.210 | 5.130 | 5.180 | 85,051 | +0.02(+0.39%) |
Dec 06, 2023 | 5.200 | 5.220 | 5.160 | 5.160 | 40,216 | +0.03(+0.58%) |
Dec 05, 2023 | 5.210 | 5.240 | 5.070 | 5.130 | 38,496 | -0.14(-2.66%) |
Dec 04, 2023 | 5.250 | 5.270 | 5.210 | 5.270 | 34,063 | +0.00(+0.00%) |
Dec 01, 2023 | 5.150 | 5.270 | 5.150 | 5.270 | 61,901 | +0.12(+2.33%) |
Nov 30, 2023 | 5.270 | 5.270 | 5.120 | 5.150 | 181,687 | -0.12(-2.28%) |
Nov 29, 2023 | 5.280 | 5.300 | 5.250 | 5.270 | 26,150 | +0.00(+0.00%) |
Nov 28, 2023 | 5.310 | 5.310 | 5.240 | 5.270 | 27,304 | -0.07(-1.31%) |
Nov 27, 2023 | 5.300 | 5.370 | 5.270 | 5.340 | 74,542 | +0.00(+0.00%) |
Nov 24, 2023 | 5.220 | 5.360 | 5.220 | 5.340 | 54,944 | +0.08(+1.52%) |
Nov 23, 2023 | 5.250 | 5.290 | 5.250 | 5.260 | 31,051 | -0.04(-0.75%) |
Nov 22, 2023 | 5.310 | 5.320 | 5.270 | 5.300 | 58,738 | -0.04(-0.75%) |
Nov 21, 2023 | 5.300 | 5.360 | 5.300 | 5.340 | 91,623 | +0.01(+0.19%) |
Nov 20, 2023 | 5.270 | 5.350 | 5.250 | 5.330 | 86,437 | +0.07(+1.33%) |
Nov 17, 2023 | 5.190 | 5.300 | 5.150 | 5.260 | 163,098 | +0.08(+1.54%) |
Nov 16, 2023 | 5.190 | 5.190 | 5.150 | 5.180 | 37,365 | +0.00(+0.00%) |
Nov 15, 2023 | 5.160 | 5.190 | 5.150 | 5.180 | 77,366 | +0.03(+0.58%) |
Nov 14, 2023 | 5.140 | 5.190 | 5.090 | 5.150 | 131,083 | +0.04(+0.78%) |
Nov 13, 2023 | 5.030 | 5.140 | 4.980 | 5.110 | 93,594 | +0.06(+1.19%) |
Nov 10, 2023 | 5.000 | 5.080 | 4.970 | 5.050 | 90,921 | +0.06(+1.20%) |
Nov 09, 2023 | 4.790 | 4.990 | 4.790 | 4.990 | 163,315 | +0.21(+4.39%) |
Nov 08, 2023 | 4.750 | 4.790 | 4.700 | 4.780 | 39,306 | -0.01(-0.21%) |
Nov 07, 2023 | 4.820 | 4.830 | 4.770 | 4.790 | 43,411 | -0.04(-0.83%) |
Nov 06, 2023 | 4.610 | 4.880 | 4.610 | 4.830 | 90,780 | +0.16(+3.43%) |
Nov 03, 2023 | 4.640 | 4.670 | 4.580 | 4.670 | 65,223 | +0.04(+0.86%) |
Nov 02, 2023 | 4.650 | 4.670 | 4.560 | 4.630 | 33,162 | +0.02(+0.43%) |