Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.078 | 5.097 | 5.049 | 5.087 | 102,799 | +0.04(+0.76%) |
Jan 30, 2024 | 5.058 | 5.078 | 5.010 | 5.049 | 180,206 | -0.05(-0.95%) |
Jan 29, 2024 | 4.991 | 5.097 | 4.991 | 5.097 | 144,212 | +0.10(+1.93%) |
Jan 26, 2024 | 5.020 | 5.064 | 4.981 | 5.000 | 140,244 | -0.02(-0.38%) |
Jan 25, 2024 | 4.991 | 5.107 | 4.991 | 5.020 | 202,171 | +0.01(+0.19%) |
Jan 24, 2024 | 5.058 | 5.058 | 4.972 | 5.010 | 134,681 | +0.00(+0.00%) |
Jan 23, 2024 | 4.952 | 5.010 | 4.952 | 5.010 | 151,123 | +0.06(+1.17%) |
Jan 22, 2024 | 4.952 | 4.971 | 4.894 | 4.952 | 199,315 | +0.02(+0.39%) |
Jan 19, 2024 | 4.875 | 4.981 | 4.865 | 4.933 | 223,820 | +0.02(+0.39%) |
Jan 18, 2024 | 4.942 | 4.970 | 4.798 | 4.914 | 356,349 | -0.03(-0.59%) |
Jan 17, 2024 | 5.078 | 5.126 | 4.923 | 4.942 | 262,482 | -0.16(-3.21%) |
Jan 16, 2024 | 5.193 | 5.174 | 5.087 | 5.107 | 231,242 | -0.03(-0.56%) |
Jan 12, 2024 | 5.155 | 5.241 | 5.126 | 5.136 | 255,810 | -0.03(-0.56%) |
Jan 11, 2024 | 5.260 | 5.273 | 5.155 | 5.164 | 289,869 | -0.12(-2.35%) |
Jan 10, 2024 | 5.308 | 5.317 | 5.250 | 5.289 | 160,753 | +0.02(+0.36%) |
Jan 09, 2024 | 5.327 | 5.356 | 5.260 | 5.269 | 150,080 | -0.03(-0.54%) |
Jan 08, 2024 | 5.317 | 5.361 | 5.269 | 5.298 | 178,065 | +0.03(+0.54%) |
Jan 05, 2024 | 5.250 | 5.323 | 5.241 | 5.269 | 137,491 | +0.00(+0.00%) |
Jan 04, 2024 | 5.298 | 5.327 | 5.250 | 5.269 | 127,883 | +0.00(+0.00%) |
Jan 03, 2024 | 5.279 | 5.289 | 5.212 | 5.269 | 119,645 | +0.00(+0.00%) |
Jan 02, 2024 | 5.183 | 5.317 | 5.183 | 5.269 | 317,469 | +0.09(+1.66%) |
Dec 29, 2023 | 5.097 | 5.327 | 5.097 | 5.183 | 550,077 | +0.10(+1.88%) |
Dec 28, 2023 | 5.126 | 5.231 | 5.021 | 5.088 | 457,530 | -0.03(-0.56%) |
Dec 27, 2023 | 5.269 | 5.355 | 5.088 | 5.116 | 546,787 | -0.12(-2.33%) |
Dec 26, 2023 | 5.451 | 5.556 | 5.222 | 5.238 | 480,709 | -0.22(-4.07%) |
Dec 22, 2023 | 5.499 | 5.528 | 5.451 | 5.461 | 215,795 | -0.11(-2.06%) |
Dec 21, 2023 | 5.566 | 5.642 | 5.384 | 5.575 | 163,457 | +0.15(+2.82%) |
Dec 20, 2023 | 5.642 | 5.681 | 5.422 | 5.422 | 223,039 | -0.16(-2.91%) |
Dec 19, 2023 | 5.566 | 5.652 | 5.566 | 5.585 | 118,792 | -0.02(-0.34%) |
Dec 18, 2023 | 5.776 | 5.814 | 5.595 | 5.604 | 194,766 | -0.21(-3.62%) |
Dec 15, 2023 | 5.939 | 6.006 | 5.795 | 5.815 | 99,386 | -0.17(-2.88%) |
Dec 14, 2023 | 5.910 | 5.996 | 5.910 | 5.987 | 94,602 | +0.10(+1.62%) |
Dec 13, 2023 | 5.730 | 5.929 | 5.730 | 5.891 | 152,340 | +0.11(+1.97%) |
Dec 12, 2023 | 5.787 | 5.806 | 5.724 | 5.777 | 94,972 | +0.06(+0.99%) |
Dec 11, 2023 | 5.701 | 5.768 | 5.673 | 5.720 | 148,892 | +0.05(+0.84%) |
Dec 08, 2023 | 5.625 | 5.701 | 5.569 | 5.673 | 155,303 | +0.11(+2.05%) |
Dec 07, 2023 | 5.701 | 5.701 | 5.550 | 5.559 | 121,913 | -0.08(-1.35%) |
Dec 06, 2023 | 5.711 | 5.739 | 5.625 | 5.635 | 99,088 | -0.07(-1.16%) |
Dec 05, 2023 | 5.692 | 5.758 | 5.673 | 5.701 | 156,045 | -0.03(-0.50%) |
Dec 04, 2023 | 5.825 | 5.825 | 5.720 | 5.730 | 116,104 | -0.04(-0.66%) |
Dec 01, 2023 | 5.758 | 5.853 | 5.758 | 5.768 | 136,132 | +0.02(+0.33%) |
Nov 30, 2023 | 5.739 | 5.825 | 5.720 | 5.749 | 99,751 | -0.05(-0.82%) |
Nov 29, 2023 | 5.644 | 5.815 | 5.644 | 5.796 | 108,586 | +0.11(+2.00%) |
Nov 28, 2023 | 5.625 | 5.701 | 5.531 | 5.682 | 128,739 | +0.02(+0.33%) |
Nov 27, 2023 | 5.654 | 5.787 | 5.635 | 5.663 | 163,200 | -0.03(-0.50%) |
Nov 24, 2023 | 5.550 | 5.910 | 5.540 | 5.692 | 126,495 | +0.16(+2.92%) |
Nov 22, 2023 | 5.540 | 5.616 | 5.510 | 5.531 | 118,796 | +0.03(+0.52%) |
Nov 21, 2023 | 5.312 | 5.502 | 5.312 | 5.502 | 151,086 | +0.10(+1.93%) |
Nov 20, 2023 | 5.398 | 5.398 | 5.284 | 5.398 | 142,339 | +0.07(+1.25%) |
Nov 17, 2023 | 5.369 | 5.445 | 5.312 | 5.331 | 109,196 | -0.03(-0.53%) |
Nov 16, 2023 | 5.303 | 5.360 | 5.189 | 5.360 | 154,395 | +0.15(+2.91%) |
Nov 15, 2023 | 5.407 | 5.407 | 5.180 | 5.208 | 227,120 | -0.17(-3.17%) |
Nov 14, 2023 | 5.407 | 5.512 | 5.350 | 5.379 | 141,363 | +0.08(+1.43%) |
Nov 13, 2023 | 5.181 | 5.369 | 5.181 | 5.303 | 98,972 | +0.07(+1.26%) |
Nov 10, 2023 | 5.284 | 5.284 | 5.181 | 5.237 | 124,272 | +0.06(+1.09%) |
Nov 09, 2023 | 5.453 | 5.487 | 5.171 | 5.181 | 217,038 | -0.25(-4.67%) |
Nov 08, 2023 | 5.491 | 5.537 | 5.425 | 5.435 | 133,785 | -0.07(-1.20%) |
Nov 07, 2023 | 5.491 | 5.529 | 5.472 | 5.500 | 55,240 | -0.02(-0.34%) |
Nov 06, 2023 | 5.735 | 5.796 | 5.519 | 5.519 | 185,777 | -0.22(-3.77%) |
Nov 03, 2023 | 5.829 | 5.923 | 5.707 | 5.735 | 171,788 | +0.08(+1.50%) |
Nov 02, 2023 | 5.792 | 5.811 | 5.623 | 5.651 | 244,458 | -0.01(-0.17%) |