Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.180 | 5.199 | 5.140 | 5.160 | 206,744 | +0.01(+0.19%) |
Jan 30, 2024 | 5.180 | 5.204 | 5.140 | 5.150 | 155,998 | -0.03(-0.57%) |
Jan 29, 2024 | 5.140 | 5.199 | 5.120 | 5.180 | 84,217 | +0.07(+1.35%) |
Jan 26, 2024 | 5.120 | 5.170 | 5.107 | 5.111 | 145,456 | -0.01(-0.19%) |
Jan 25, 2024 | 5.130 | 5.160 | 5.120 | 5.120 | 46,729 | +0.03(+0.58%) |
Jan 24, 2024 | 5.091 | 5.130 | 5.081 | 5.091 | 67,600 | +0.01(+0.19%) |
Jan 23, 2024 | 5.081 | 5.160 | 5.061 | 5.081 | 119,691 | +0.00(+0.00%) |
Jan 22, 2024 | 5.032 | 5.120 | 5.032 | 5.081 | 97,487 | +0.05(+0.98%) |
Jan 19, 2024 | 5.061 | 5.061 | 4.983 | 5.032 | 129,035 | -0.02(-0.39%) |
Jan 18, 2024 | 5.140 | 5.140 | 5.052 | 5.052 | 47,182 | -0.08(-1.54%) |
Jan 17, 2024 | 5.170 | 5.170 | 5.130 | 5.130 | 150,186 | -0.06(-1.14%) |
Jan 16, 2024 | 5.170 | 5.199 | 5.130 | 5.189 | 429,094 | +0.03(+0.54%) |
Jan 12, 2024 | 5.152 | 5.161 | 5.122 | 5.161 | 41,857 | +0.05(+0.96%) |
Jan 11, 2024 | 5.112 | 5.152 | 5.102 | 5.112 | 290,670 | +0.00(+0.00%) |
Jan 10, 2024 | 5.112 | 5.171 | 5.103 | 5.112 | 119,989 | -0.01(-0.19%) |
Jan 09, 2024 | 5.132 | 5.142 | 5.112 | 5.122 | 37,157 | -0.04(-0.76%) |
Jan 08, 2024 | 5.093 | 5.161 | 5.093 | 5.161 | 54,443 | +0.10(+1.94%) |
Jan 05, 2024 | 5.093 | 5.102 | 5.063 | 5.063 | 84,989 | -0.04(-0.77%) |
Jan 04, 2024 | 5.112 | 5.142 | 5.073 | 5.102 | 117,895 | +0.00(+0.00%) |
Jan 03, 2024 | 5.073 | 5.132 | 5.073 | 5.102 | 72,788 | +0.00(+0.00%) |
Jan 02, 2024 | 5.073 | 5.122 | 5.014 | 5.102 | 99,861 | +0.03(+0.58%) |
Dec 29, 2023 | 5.112 | 5.142 | 5.073 | 5.073 | 149,189 | -0.02(-0.39%) |
Dec 28, 2023 | 5.112 | 5.117 | 5.073 | 5.093 | 88,978 | -0.02(-0.38%) |
Dec 27, 2023 | 5.102 | 5.132 | 5.092 | 5.112 | 152,248 | +0.01(+0.29%) |
Dec 26, 2023 | 5.063 | 5.102 | 5.044 | 5.098 | 262,828 | +0.04(+0.87%) |
Dec 22, 2023 | 5.034 | 5.073 | 5.034 | 5.053 | 206,297 | +0.02(+0.39%) |
Dec 21, 2023 | 5.102 | 5.112 | 5.024 | 5.034 | 144,390 | -0.04(-0.77%) |
Dec 20, 2023 | 5.112 | 5.112 | 5.044 | 5.073 | 181,797 | -0.02(-0.39%) |
Dec 19, 2023 | 5.093 | 5.173 | 5.073 | 5.093 | 180,904 | -0.00(-0.05%) |
Dec 18, 2023 | 5.115 | 5.193 | 5.066 | 5.095 | 195,162 | -0.01(-0.19%) |
Dec 15, 2023 | 5.105 | 5.154 | 5.076 | 5.105 | 114,591 | -0.01(-0.19%) |
Dec 14, 2023 | 4.988 | 5.164 | 4.988 | 5.115 | 164,548 | +0.14(+2.75%) |
Dec 13, 2023 | 4.948 | 4.978 | 4.900 | 4.978 | 151,243 | +0.07(+1.39%) |
Dec 12, 2023 | 4.919 | 4.978 | 4.909 | 4.909 | 130,045 | -0.04(-0.79%) |
Dec 11, 2023 | 4.929 | 4.948 | 4.891 | 4.948 | 118,400 | +0.04(+0.80%) |
Dec 08, 2023 | 4.958 | 4.958 | 4.899 | 4.909 | 213,159 | -0.06(-1.18%) |
Dec 07, 2023 | 4.899 | 4.978 | 4.890 | 4.968 | 240,738 | +0.06(+1.20%) |
Dec 06, 2023 | 4.968 | 4.973 | 4.899 | 4.909 | 201,524 | -0.06(-1.18%) |
Dec 05, 2023 | 4.988 | 5.002 | 4.939 | 4.968 | 160,016 | +0.00(+0.00%) |
Dec 04, 2023 | 5.056 | 5.105 | 4.958 | 4.968 | 276,874 | -0.08(-1.65%) |
Dec 01, 2023 | 4.958 | 5.115 | 4.958 | 5.051 | 200,632 | +0.09(+1.87%) |
Nov 30, 2023 | 4.988 | 4.988 | 4.912 | 4.958 | 150,051 | +0.00(+0.00%) |
Nov 29, 2023 | 4.890 | 4.968 | 4.880 | 4.958 | 218,145 | +0.09(+1.81%) |
Nov 28, 2023 | 4.851 | 4.880 | 4.835 | 4.870 | 188,024 | +0.01(+0.30%) |
Nov 27, 2023 | 4.851 | 4.870 | 4.832 | 4.855 | 79,255 | +0.01(+0.30%) |
Nov 24, 2023 | 4.802 | 4.870 | 4.802 | 4.841 | 45,230 | +0.00(+0.00%) |
Nov 22, 2023 | 4.802 | 4.860 | 4.802 | 4.841 | 185,587 | +0.02(+0.41%) |
Nov 21, 2023 | 4.782 | 4.831 | 4.772 | 4.821 | 133,941 | +0.03(+0.61%) |
Nov 20, 2023 | 4.772 | 4.821 | 4.772 | 4.792 | 126,908 | -0.01(-0.20%) |
Nov 17, 2023 | 4.763 | 4.851 | 4.753 | 4.802 | 125,135 | +0.04(+0.82%) |
Nov 16, 2023 | 4.714 | 4.802 | 4.714 | 4.763 | 199,183 | +0.05(+1.04%) |
Nov 15, 2023 | 4.763 | 4.763 | 4.645 | 4.714 | 286,939 | +0.04(+0.84%) |
Nov 14, 2023 | 4.606 | 4.675 | 4.606 | 4.675 | 227,623 | +0.13(+2.96%) |
Nov 13, 2023 | 4.540 | 4.599 | 4.540 | 4.540 | 355,511 | -0.03(-0.64%) |
Nov 10, 2023 | 4.560 | 4.628 | 4.511 | 4.569 | 171,094 | +0.02(+0.43%) |
Nov 09, 2023 | 4.618 | 4.657 | 4.550 | 4.550 | 117,716 | -0.08(-1.68%) |
Nov 08, 2023 | 4.657 | 4.715 | 4.589 | 4.628 | 192,369 | -0.02(-0.42%) |
Nov 07, 2023 | 4.638 | 4.769 | 4.618 | 4.647 | 148,605 | +0.01(+0.21%) |
Nov 06, 2023 | 4.589 | 4.638 | 4.530 | 4.638 | 191,939 | +0.08(+1.71%) |
Nov 03, 2023 | 4.540 | 4.667 | 4.540 | 4.560 | 118,313 | +0.04(+0.86%) |
Nov 02, 2023 | 4.589 | 4.647 | 4.482 | 4.521 | 208,207 | -0.06(-1.28%) |