Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.126 | 5.193 | 5.126 | 5.126 | 447,561 | -0.01(-0.19%) |
Jan 30, 2024 | 5.116 | 5.154 | 5.073 | 5.135 | 260,176 | +0.03(+0.57%) |
Jan 29, 2024 | 5.048 | 5.106 | 5.010 | 5.106 | 357,134 | +0.09(+1.73%) |
Jan 26, 2024 | 5.010 | 5.034 | 5.010 | 5.020 | 215,225 | +0.01(+0.18%) |
Jan 25, 2024 | 5.020 | 5.058 | 5.000 | 5.010 | 339,105 | -0.01(-0.18%) |
Jan 24, 2024 | 5.048 | 5.077 | 5.010 | 5.020 | 273,770 | -0.03(-0.57%) |
Jan 23, 2024 | 5.077 | 5.097 | 5.048 | 5.048 | 205,954 | -0.05(-0.95%) |
Jan 22, 2024 | 5.126 | 5.126 | 5.077 | 5.097 | 145,866 | +0.01(+0.19%) |
Jan 19, 2024 | 5.126 | 5.126 | 5.058 | 5.087 | 169,183 | -0.03(-0.56%) |
Jan 18, 2024 | 5.154 | 5.154 | 5.087 | 5.116 | 105,806 | -0.03(-0.56%) |
Jan 17, 2024 | 5.164 | 5.183 | 5.116 | 5.145 | 133,765 | -0.04(-0.74%) |
Jan 16, 2024 | 5.232 | 5.280 | 5.183 | 5.183 | 234,142 | -0.11(-2.00%) |
Jan 12, 2024 | 5.299 | 5.347 | 5.289 | 5.289 | 172,393 | -0.03(-0.54%) |
Jan 11, 2024 | 5.347 | 5.357 | 5.299 | 5.318 | 128,471 | -0.05(-0.90%) |
Jan 10, 2024 | 5.366 | 5.366 | 5.319 | 5.366 | 131,542 | +0.04(+0.72%) |
Jan 09, 2024 | 5.319 | 5.328 | 5.300 | 5.328 | 134,850 | -0.02(-0.36%) |
Jan 08, 2024 | 5.319 | 5.357 | 5.290 | 5.347 | 184,408 | +0.05(+0.90%) |
Jan 05, 2024 | 5.261 | 5.328 | 5.261 | 5.300 | 142,423 | +0.01(+0.18%) |
Jan 04, 2024 | 5.252 | 5.300 | 5.252 | 5.290 | 132,161 | +0.03(+0.54%) |
Jan 03, 2024 | 5.233 | 5.290 | 5.214 | 5.261 | 204,705 | +0.00(+0.00%) |
Jan 02, 2024 | 5.204 | 5.279 | 5.195 | 5.261 | 168,434 | +0.00(+0.00%) |
Dec 29, 2023 | 5.261 | 5.280 | 5.242 | 5.261 | 321,970 | +0.00(+0.00%) |
Dec 28, 2023 | 5.242 | 5.290 | 5.242 | 5.261 | 458,511 | -0.01(-0.18%) |
Dec 27, 2023 | 5.252 | 5.280 | 5.252 | 5.271 | 442,303 | +0.01(+0.18%) |
Dec 26, 2023 | 5.242 | 5.271 | 5.242 | 5.261 | 237,352 | +0.05(+0.92%) |
Dec 22, 2023 | 5.195 | 5.242 | 5.195 | 5.214 | 223,499 | +0.03(+0.55%) |
Dec 21, 2023 | 5.185 | 5.223 | 5.156 | 5.185 | 326,100 | +0.03(+0.56%) |
Dec 20, 2023 | 5.204 | 5.271 | 5.156 | 5.156 | 448,849 | -0.06(-1.10%) |
Dec 19, 2023 | 5.271 | 5.271 | 5.190 | 5.214 | 391,580 | -0.01(-0.18%) |
Dec 18, 2023 | 5.261 | 5.271 | 5.147 | 5.223 | 608,158 | -0.06(-1.08%) |
Dec 15, 2023 | 5.328 | 5.328 | 5.257 | 5.280 | 528,747 | -0.02(-0.36%) |
Dec 14, 2023 | 5.280 | 5.357 | 5.280 | 5.300 | 497,985 | +0.04(+0.73%) |
Dec 13, 2023 | 5.156 | 5.271 | 5.109 | 5.261 | 186,350 | +0.13(+2.61%) |
Dec 12, 2023 | 5.175 | 5.175 | 5.099 | 5.128 | 165,834 | -0.04(-0.74%) |
Dec 11, 2023 | 5.185 | 5.185 | 5.101 | 5.166 | 182,184 | -0.02(-0.37%) |
Dec 08, 2023 | 5.175 | 5.204 | 5.142 | 5.185 | 229,474 | +0.02(+0.37%) |
Dec 07, 2023 | 5.166 | 5.204 | 5.147 | 5.166 | 186,099 | +0.01(+0.28%) |
Dec 06, 2023 | 5.138 | 5.174 | 5.138 | 5.152 | 253,516 | +0.04(+0.83%) |
Dec 05, 2023 | 5.100 | 5.138 | 5.090 | 5.109 | 236,931 | -0.02(-0.37%) |
Dec 04, 2023 | 5.119 | 5.147 | 5.119 | 5.128 | 146,319 | -0.02(-0.37%) |
Dec 01, 2023 | 5.090 | 5.156 | 5.071 | 5.147 | 278,561 | +0.06(+1.12%) |
Nov 30, 2023 | 5.052 | 5.090 | 5.029 | 5.090 | 117,320 | +0.03(+0.56%) |
Nov 29, 2023 | 5.043 | 5.090 | 5.043 | 5.062 | 159,367 | +0.02(+0.38%) |
Nov 28, 2023 | 5.014 | 5.081 | 5.005 | 5.043 | 209,666 | +0.03(+0.57%) |
Nov 27, 2023 | 4.996 | 5.033 | 4.948 | 5.014 | 222,485 | +0.01(+0.19%) |
Nov 24, 2023 | 4.948 | 5.024 | 4.939 | 5.005 | 115,963 | +0.05(+0.95%) |
Nov 22, 2023 | 4.901 | 4.958 | 4.901 | 4.958 | 146,961 | +0.03(+0.58%) |
Nov 21, 2023 | 4.929 | 4.930 | 4.892 | 4.929 | 139,283 | +0.01(+0.19%) |
Nov 20, 2023 | 4.873 | 4.929 | 4.855 | 4.920 | 191,008 | +0.03(+0.58%) |
Nov 17, 2023 | 4.863 | 4.901 | 4.854 | 4.892 | 121,655 | +0.05(+0.98%) |
Nov 16, 2023 | 4.825 | 4.854 | 4.825 | 4.844 | 588,607 | +0.01(+0.20%) |
Nov 15, 2023 | 4.769 | 4.854 | 4.769 | 4.835 | 250,193 | +0.07(+1.39%) |
Nov 14, 2023 | 4.721 | 4.787 | 4.721 | 4.769 | 305,945 | +0.12(+2.65%) |
Nov 13, 2023 | 4.683 | 4.693 | 4.617 | 4.646 | 605,823 | -0.05(-1.01%) |
Nov 10, 2023 | 4.683 | 4.712 | 4.665 | 4.693 | 178,553 | +0.01(+0.20%) |
Nov 09, 2023 | 4.749 | 4.749 | 4.683 | 4.683 | 267,141 | +0.02(+0.40%) |
Nov 08, 2023 | 4.683 | 4.683 | 4.646 | 4.665 | 195,476 | -0.03(-0.59%) |
Nov 07, 2023 | 4.730 | 4.739 | 4.651 | 4.692 | 194,404 | -0.04(-0.78%) |
Nov 06, 2023 | 4.711 | 4.734 | 4.683 | 4.730 | 245,093 | +0.02(+0.39%) |
Nov 03, 2023 | 4.637 | 4.728 | 4.637 | 4.711 | 354,279 | +0.10(+2.21%) |
Nov 02, 2023 | 4.479 | 4.618 | 4.479 | 4.609 | 1,256,114 | +0.14(+3.11%) |