Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.100 | 5.290 | 4.980 | 5.090 | 667,933 | -0.01(-0.20%) |
Jan 30, 2024 | 5.110 | 5.220 | 4.885 | 5.100 | 500,552 | -0.05(-0.97%) |
Jan 29, 2024 | 5.020 | 5.150 | 4.875 | 5.150 | 479,687 | +0.12(+2.39%) |
Jan 26, 2024 | 5.140 | 5.180 | 5.000 | 5.030 | 433,522 | -0.07(-1.37%) |
Jan 25, 2024 | 5.170 | 5.225 | 5.085 | 5.100 | 518,143 | +0.04(+0.79%) |
Jan 24, 2024 | 5.180 | 5.200 | 5.010 | 5.060 | 644,045 | -0.05(-0.98%) |
Jan 23, 2024 | 5.040 | 5.290 | 5.000 | 5.110 | 2,139,981 | +0.14(+2.82%) |
Jan 22, 2024 | 5.200 | 5.317 | 4.945 | 4.970 | 598,673 | -0.15(-2.93%) |
Jan 19, 2024 | 5.290 | 5.290 | 4.975 | 5.120 | 772,503 | -0.10(-1.92%) |
Jan 18, 2024 | 5.200 | 5.305 | 5.095 | 5.220 | 503,373 | +0.01(+0.19%) |
Jan 17, 2024 | 5.160 | 5.245 | 5.070 | 5.210 | 475,620 | -0.04(-0.76%) |
Jan 16, 2024 | 5.310 | 5.320 | 5.180 | 5.250 | 721,872 | -0.12(-2.33%) |
Jan 12, 2024 | 5.440 | 5.545 | 5.250 | 5.375 | 554,289 | +0.03(+0.47%) |
Jan 11, 2024 | 5.260 | 5.440 | 5.115 | 5.350 | 863,374 | +0.06(+1.13%) |
Jan 10, 2024 | 5.190 | 5.360 | 5.089 | 5.290 | 839,350 | +0.07(+1.34%) |
Jan 09, 2024 | 4.980 | 5.330 | 4.870 | 5.220 | 2,110,366 | +0.63(+13.73%) |
Jan 08, 2024 | 4.630 | 4.695 | 4.455 | 4.590 | 604,600 | -0.01(-0.22%) |
Jan 05, 2024 | 4.550 | 4.815 | 4.390 | 4.600 | 884,272 | +0.00(+0.00%) |
Jan 04, 2024 | 4.500 | 4.610 | 4.375 | 4.600 | 557,994 | +0.18(+4.07%) |
Jan 03, 2024 | 4.850 | 4.900 | 4.335 | 4.420 | 1,209,839 | -0.58(-11.60%) |
Jan 02, 2024 | 4.670 | 5.010 | 4.600 | 5.000 | 981,686 | +0.30(+6.38%) |
Dec 29, 2023 | 4.570 | 4.707 | 4.522 | 4.700 | 625,005 | +0.10(+2.17%) |
Dec 28, 2023 | 4.450 | 4.615 | 4.450 | 4.600 | 459,405 | +0.13(+2.91%) |
Dec 27, 2023 | 4.510 | 4.580 | 4.420 | 4.470 | 575,572 | -0.03(-0.67%) |
Dec 26, 2023 | 4.620 | 4.620 | 4.420 | 4.500 | 687,771 | -0.08(-1.75%) |
Dec 22, 2023 | 4.640 | 4.685 | 4.500 | 4.580 | 521,782 | +0.06(+1.33%) |
Dec 21, 2023 | 4.750 | 4.760 | 4.450 | 4.520 | 625,591 | -0.17(-3.62%) |
Dec 20, 2023 | 5.000 | 5.000 | 4.680 | 4.690 | 1,234,504 | -0.27(-5.44%) |
Dec 19, 2023 | 4.600 | 4.970 | 4.560 | 4.960 | 1,271,780 | +0.41(+9.01%) |
Dec 18, 2023 | 4.630 | 4.740 | 4.530 | 4.550 | 636,340 | -0.04(-0.87%) |
Dec 15, 2023 | 5.070 | 5.070 | 4.520 | 4.590 | 1,883,234 | -0.32(-6.52%) |
Dec 14, 2023 | 5.050 | 5.143 | 4.870 | 4.910 | 760,907 | -0.12(-2.39%) |
Dec 13, 2023 | 4.930 | 5.040 | 4.490 | 5.030 | 1,823,369 | +0.13(+2.65%) |
Dec 12, 2023 | 4.900 | 4.990 | 4.660 | 4.900 | 3,356,302 | -0.12(-2.39%) |
Dec 11, 2023 | 4.880 | 5.100 | 4.820 | 5.020 | 979,200 | +0.17(+3.51%) |
Dec 08, 2023 | 5.030 | 5.090 | 4.560 | 4.850 | 2,786,667 | -0.15(-3.00%) |
Dec 07, 2023 | 5.110 | 5.210 | 4.980 | 5.000 | 895,300 | -0.13(-2.53%) |
Dec 06, 2023 | 5.290 | 5.350 | 5.110 | 5.130 | 753,381 | -0.11(-2.10%) |
Dec 05, 2023 | 5.070 | 5.285 | 5.000 | 5.240 | 765,460 | +0.22(+4.38%) |
Dec 04, 2023 | 4.910 | 5.035 | 4.800 | 5.020 | 928,537 | +0.04(+0.80%) |
Dec 01, 2023 | 4.730 | 5.000 | 4.640 | 4.980 | 871,727 | +0.23(+4.84%) |
Nov 30, 2023 | 4.850 | 4.910 | 4.720 | 4.750 | 472,132 | -0.12(-2.46%) |
Nov 29, 2023 | 4.850 | 5.030 | 4.832 | 4.870 | 828,021 | +0.19(+4.06%) |
Nov 28, 2023 | 4.610 | 4.710 | 4.575 | 4.680 | 442,242 | +0.03(+0.65%) |
Nov 27, 2023 | 4.620 | 4.720 | 4.530 | 4.650 | 587,523 | -0.03(-0.64%) |
Nov 24, 2023 | 4.470 | 4.805 | 4.470 | 4.680 | 507,029 | +0.18(+4.00%) |
Nov 22, 2023 | 4.350 | 4.500 | 4.260 | 4.500 | 572,303 | +0.17(+3.93%) |
Nov 21, 2023 | 4.500 | 4.580 | 4.280 | 4.330 | 1,012,240 | -0.17(-3.78%) |
Nov 20, 2023 | 4.150 | 4.515 | 4.140 | 4.500 | 1,038,870 | +0.35(+8.43%) |
Nov 17, 2023 | 4.000 | 4.170 | 3.925 | 4.150 | 1,042,728 | +0.25(+6.41%) |
Nov 16, 2023 | 3.740 | 3.970 | 3.720 | 3.900 | 1,118,014 | +0.16(+4.28%) |
Nov 15, 2023 | 3.700 | 3.835 | 3.680 | 3.740 | 739,725 | +0.03(+0.81%) |
Nov 14, 2023 | 3.600 | 3.770 | 3.580 | 3.710 | 1,027,250 | +0.23(+6.61%) |
Nov 13, 2023 | 3.330 | 3.510 | 3.290 | 3.480 | 721,368 | +0.19(+5.78%) |
Nov 10, 2023 | 3.320 | 3.355 | 3.150 | 3.290 | 795,806 | +0.05(+1.54%) |
Nov 09, 2023 | 3.250 | 3.650 | 3.240 | 3.240 | 1,170,899 | -0.11(-3.28%) |
Nov 08, 2023 | 3.440 | 3.440 | 3.335 | 3.350 | 700,443 | -0.05(-1.47%) |
Nov 07, 2023 | 3.550 | 3.550 | 3.380 | 3.400 | 657,684 | -0.10(-2.86%) |
Nov 06, 2023 | 3.410 | 3.510 | 3.330 | 3.500 | 958,875 | +0.08(+2.34%) |
Nov 03, 2023 | 3.500 | 3.610 | 3.410 | 3.420 | 1,122,737 | -0.01(-0.29%) |
Nov 02, 2023 | 3.320 | 3.490 | 3.230 | 3.430 | 1,365,748 | +0.15(+4.57%) |