Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.121 | 5.196 | 4.922 | 5.002 | 2,721,299 | +0.05(+1.00%) |
Jan 30, 2024 | 5.072 | 5.121 | 4.883 | 4.952 | 1,901,046 | -0.11(-2.16%) |
Jan 29, 2024 | 5.101 | 5.101 | 4.972 | 5.062 | 2,401,877 | +0.03(+0.59%) |
Jan 26, 2024 | 4.873 | 5.032 | 4.873 | 5.032 | 2,258,815 | +0.19(+3.90%) |
Jan 25, 2024 | 4.724 | 4.878 | 4.694 | 4.843 | 1,725,265 | +0.11(+2.31%) |
Jan 24, 2024 | 4.704 | 4.798 | 4.704 | 4.733 | 1,065,251 | +0.02(+0.42%) |
Jan 23, 2024 | 4.753 | 4.763 | 4.604 | 4.714 | 2,641,448 | +0.07(+1.50%) |
Jan 22, 2024 | 4.684 | 4.724 | 4.594 | 4.644 | 3,762,048 | +0.04(+0.86%) |
Jan 19, 2024 | 4.505 | 4.743 | 4.445 | 4.604 | 5,722,537 | +0.17(+3.81%) |
Jan 18, 2024 | 4.415 | 4.465 | 4.296 | 4.435 | 13,795,877 | -0.08(-1.76%) |
Jan 17, 2024 | 4.773 | 4.853 | 4.485 | 4.515 | 3,324,383 | -0.46(-9.20%) |
Jan 16, 2024 | 5.201 | 5.231 | 4.972 | 4.972 | 372,060 | -0.25(-4.76%) |
Jan 12, 2024 | 5.449 | 5.459 | 5.211 | 5.221 | 286,160 | -0.13(-2.42%) |
Jan 11, 2024 | 5.261 | 5.360 | 5.181 | 5.350 | 422,409 | +0.06(+1.13%) |
Jan 10, 2024 | 5.400 | 5.449 | 5.270 | 5.290 | 304,964 | -0.26(-4.66%) |
Jan 09, 2024 | 5.618 | 5.668 | 5.539 | 5.549 | 328,612 | -0.08(-1.41%) |
Jan 08, 2024 | 5.410 | 5.628 | 5.410 | 5.628 | 333,686 | +0.18(+3.28%) |
Jan 05, 2024 | 5.221 | 5.449 | 5.221 | 5.449 | 456,137 | +0.28(+5.38%) |
Jan 04, 2024 | 5.231 | 5.231 | 5.111 | 5.171 | 366,174 | -0.14(-2.62%) |
Jan 03, 2024 | 5.330 | 5.380 | 5.290 | 5.310 | 163,323 | -0.04(-0.74%) |
Jan 02, 2024 | 5.469 | 5.519 | 5.290 | 5.350 | 256,191 | -0.18(-3.24%) |
Dec 29, 2023 | 5.609 | 5.678 | 5.509 | 5.529 | 321,892 | -0.05(-0.89%) |
Dec 28, 2023 | 5.718 | 5.738 | 5.579 | 5.579 | 288,251 | -0.14(-2.43%) |
Dec 27, 2023 | 5.370 | 5.718 | 5.370 | 5.718 | 607,030 | +0.38(+7.08%) |
Dec 26, 2023 | 5.290 | 5.390 | 5.270 | 5.340 | 274,013 | +0.10(+1.90%) |
Dec 22, 2023 | 5.320 | 5.320 | 5.181 | 5.241 | 267,094 | -0.03(-0.57%) |
Dec 21, 2023 | 5.320 | 5.390 | 5.251 | 5.270 | 296,823 | -0.02(-0.38%) |
Dec 20, 2023 | 5.370 | 5.439 | 5.270 | 5.290 | 1,153,449 | -0.01(-0.19%) |
Dec 19, 2023 | 5.171 | 5.340 | 5.141 | 5.300 | 208,728 | +0.07(+1.33%) |
Dec 18, 2023 | 5.131 | 5.251 | 5.066 | 5.231 | 129,618 | +0.07(+1.35%) |
Dec 15, 2023 | 5.330 | 5.350 | 5.131 | 5.161 | 580,356 | -0.12(-2.26%) |
Dec 14, 2023 | 5.211 | 5.330 | 5.200 | 5.280 | 263,249 | +0.14(+2.71%) |
Dec 13, 2023 | 4.942 | 5.181 | 4.893 | 5.141 | 229,482 | +0.22(+4.44%) |
Dec 12, 2023 | 5.012 | 5.012 | 4.823 | 4.922 | 110,291 | -0.10(-1.98%) |
Dec 11, 2023 | 4.922 | 5.022 | 4.853 | 5.022 | 142,333 | +0.05(+1.00%) |
Dec 08, 2023 | 5.012 | 5.042 | 4.927 | 4.972 | 162,672 | +0.01(+0.20%) |
Dec 07, 2023 | 4.932 | 5.022 | 4.873 | 4.962 | 261,424 | +0.18(+3.74%) |
Dec 06, 2023 | 4.833 | 4.883 | 4.763 | 4.783 | 216,758 | +0.00(+0.00%) |
Dec 05, 2023 | 4.803 | 4.833 | 4.684 | 4.783 | 437,430 | -0.01(-0.21%) |
Dec 04, 2023 | 4.883 | 5.052 | 4.694 | 4.793 | 302,071 | -0.16(-3.21%) |
Dec 01, 2023 | 4.992 | 5.101 | 4.903 | 4.952 | 435,056 | -0.28(-5.32%) |
Nov 30, 2023 | 5.370 | 5.370 | 5.211 | 5.231 | 91,721 | -0.12(-2.23%) |
Nov 29, 2023 | 5.310 | 5.380 | 5.232 | 5.350 | 164,095 | -0.07(-1.28%) |
Nov 28, 2023 | 5.320 | 5.539 | 5.201 | 5.420 | 176,605 | +0.10(+1.87%) |
Nov 27, 2023 | 5.261 | 5.340 | 5.101 | 5.320 | 227,662 | -0.13(-2.37%) |
Nov 24, 2023 | 5.499 | 5.538 | 5.370 | 5.449 | 124,947 | +0.09(+1.67%) |
Nov 22, 2023 | 5.559 | 5.559 | 5.290 | 5.360 | 366,407 | -0.40(-6.91%) |
Nov 21, 2023 | 5.718 | 5.917 | 5.628 | 5.758 | 205,967 | +0.10(+1.76%) |
Nov 20, 2023 | 5.439 | 5.729 | 5.439 | 5.658 | 293,995 | +0.17(+3.08%) |
Nov 17, 2023 | 5.609 | 5.609 | 5.400 | 5.489 | 129,416 | -0.08(-1.43%) |
Nov 16, 2023 | 5.589 | 5.768 | 5.509 | 5.569 | 353,933 | +0.02(+0.36%) |
Nov 15, 2023 | 5.430 | 5.817 | 5.420 | 5.549 | 247,057 | +0.12(+2.20%) |
Nov 14, 2023 | 5.360 | 5.430 | 5.211 | 5.430 | 359,537 | +0.31(+6.02%) |
Nov 13, 2023 | 5.022 | 5.171 | 4.955 | 5.121 | 220,284 | +0.05(+0.98%) |
Nov 10, 2023 | 5.022 | 5.231 | 4.942 | 5.072 | 856,185 | +0.29(+6.03%) |
Nov 09, 2023 | 4.883 | 4.922 | 4.724 | 4.783 | 321,834 | +0.02(+0.42%) |
Nov 08, 2023 | 4.903 | 4.941 | 4.733 | 4.763 | 221,922 | -0.02(-0.42%) |
Nov 07, 2023 | 4.684 | 4.843 | 4.624 | 4.783 | 453,714 | +0.23(+5.02%) |
Nov 06, 2023 | 4.833 | 4.873 | 4.480 | 4.554 | 561,952 | -0.30(-6.15%) |
Nov 03, 2023 | 4.823 | 5.032 | 4.753 | 4.853 | 751,383 | +0.38(+8.44%) |
Nov 02, 2023 | 4.574 | 4.594 | 4.435 | 4.475 | 322,208 | -0.08(-1.75%) |