Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.270 | 5.270 | 5.160 | 5.160 | 153,547 | -0.05(-0.96%) |
Jan 30, 2024 | 5.200 | 5.240 | 5.170 | 5.210 | 694,892 | +0.01(+0.19%) |
Jan 29, 2024 | 5.160 | 5.200 | 5.140 | 5.200 | 268,663 | -0.01(-0.14%) |
Jan 26, 2024 | 5.200 | 5.230 | 5.170 | 5.207 | 117,312 | +0.03(+0.53%) |
Jan 25, 2024 | 5.160 | 5.190 | 5.110 | 5.180 | 155,505 | -0.01(-0.19%) |
Jan 24, 2024 | 5.180 | 5.230 | 5.180 | 5.190 | 310,781 | +0.04(+0.78%) |
Jan 23, 2024 | 5.130 | 5.150 | 5.117 | 5.150 | 768,426 | +0.02(+0.39%) |
Jan 22, 2024 | 5.120 | 5.160 | 5.110 | 5.130 | 237,172 | +0.01(+0.29%) |
Jan 19, 2024 | 5.060 | 5.120 | 5.060 | 5.115 | 118,473 | +0.00(+0.10%) |
Jan 18, 2024 | 5.090 | 5.120 | 5.060 | 5.110 | 165,063 | +0.09(+1.79%) |
Jan 17, 2024 | 4.970 | 5.030 | 4.970 | 5.020 | 207,960 | -0.06(-1.18%) |
Jan 16, 2024 | 5.060 | 5.121 | 5.040 | 5.080 | 679,740 | -0.11(-2.12%) |
Jan 12, 2024 | 5.240 | 5.282 | 5.160 | 5.190 | 107,500 | -0.06(-1.14%) |
Jan 11, 2024 | 5.250 | 5.250 | 5.170 | 5.250 | 224,168 | -0.17(-3.14%) |
Jan 10, 2024 | 5.430 | 5.430 | 5.395 | 5.420 | 147,750 | -0.01(-0.18%) |
Jan 09, 2024 | 5.430 | 5.490 | 5.410 | 5.430 | 240,739 | -0.04(-0.73%) |
Jan 08, 2024 | 5.440 | 5.480 | 5.440 | 5.470 | 763,712 | +0.07(+1.30%) |
Jan 05, 2024 | 5.371 | 5.460 | 5.370 | 5.400 | 170,370 | +0.05(+0.93%) |
Jan 04, 2024 | 5.355 | 5.390 | 5.340 | 5.350 | 159,973 | +0.07(+1.33%) |
Jan 03, 2024 | 5.180 | 5.300 | 5.180 | 5.280 | 387,606 | -0.15(-2.85%) |
Jan 02, 2024 | 5.420 | 5.480 | 5.410 | 5.435 | 146,701 | +0.06(+1.21%) |
Dec 29, 2023 | 5.310 | 5.400 | 5.310 | 5.370 | 568,424 | +0.02(+0.37%) |
Dec 28, 2023 | 5.380 | 5.380 | 5.340 | 5.350 | 287,111 | -0.10(-1.88%) |
Dec 27, 2023 | 5.370 | 5.470 | 5.370 | 5.452 | 839,503 | +0.07(+1.35%) |
Dec 26, 2023 | 5.240 | 5.390 | 5.240 | 5.380 | 46,236 | +0.04(+0.75%) |
Dec 22, 2023 | 5.360 | 5.380 | 5.322 | 5.340 | 135,416 | -0.01(-0.19%) |
Dec 21, 2023 | 5.290 | 5.350 | 5.280 | 5.350 | 967,538 | +0.09(+1.81%) |
Dec 20, 2023 | 5.300 | 5.360 | 5.250 | 5.255 | 219,870 | -0.07(-1.22%) |
Dec 19, 2023 | 5.295 | 5.329 | 5.260 | 5.320 | 165,427 | +0.00(+0.00%) |
Dec 18, 2023 | 5.320 | 5.330 | 5.290 | 5.320 | 139,499 | -0.03(-0.56%) |
Dec 15, 2023 | 5.340 | 5.390 | 5.332 | 5.350 | 115,128 | -0.06(-1.11%) |
Dec 14, 2023 | 5.380 | 5.430 | 5.347 | 5.410 | 865,915 | +0.16(+3.05%) |
Dec 13, 2023 | 5.180 | 5.250 | 5.140 | 5.250 | 231,905 | +0.09(+1.74%) |
Dec 12, 2023 | 5.160 | 5.170 | 5.130 | 5.160 | 149,928 | -0.02(-0.32%) |
Dec 11, 2023 | 5.190 | 5.210 | 5.147 | 5.176 | 142,272 | -0.05(-0.93%) |
Dec 08, 2023 | 5.090 | 5.230 | 5.090 | 5.225 | 145,850 | +0.06(+1.21%) |
Dec 07, 2023 | 5.110 | 5.180 | 5.100 | 5.162 | 1,472,363 | +0.06(+1.23%) |
Dec 06, 2023 | 5.130 | 5.160 | 5.070 | 5.100 | 133,814 | +0.03(+0.59%) |
Dec 05, 2023 | 5.090 | 5.110 | 5.040 | 5.070 | 134,648 | +0.04(+0.80%) |
Dec 04, 2023 | 5.030 | 5.050 | 4.960 | 5.030 | 495,476 | +0.01(+0.15%) |
Dec 01, 2023 | 4.970 | 5.050 | 4.970 | 5.022 | 948,227 | -0.01(-0.15%) |
Nov 30, 2023 | 5.100 | 5.120 | 5.024 | 5.030 | 295,206 | +0.01(+0.20%) |
Nov 29, 2023 | 5.010 | 5.060 | 5.000 | 5.020 | 161,249 | +0.03(+0.65%) |
Nov 28, 2023 | 4.950 | 5.000 | 4.950 | 4.987 | 218,326 | +0.01(+0.20%) |
Nov 27, 2023 | 4.990 | 5.000 | 4.950 | 4.978 | 225,982 | -0.02(-0.45%) |
Nov 24, 2023 | 4.940 | 5.030 | 4.940 | 5.000 | 91,701 | +0.09(+1.83%) |
Nov 22, 2023 | 4.915 | 4.934 | 4.910 | 4.910 | 1,012,429 | -0.03(-0.61%) |
Nov 21, 2023 | 4.940 | 4.960 | 4.920 | 4.940 | 133,216 | -0.08(-1.59%) |
Nov 20, 2023 | 5.010 | 5.020 | 4.990 | 5.020 | 246,083 | +0.04(+0.81%) |
Nov 17, 2023 | 4.990 | 4.990 | 4.950 | 4.980 | 164,073 | +0.09(+1.84%) |
Nov 16, 2023 | 4.850 | 4.910 | 4.850 | 4.890 | 358,353 | +0.03(+0.62%) |
Nov 15, 2023 | 4.820 | 4.915 | 4.820 | 4.860 | 821,471 | +0.03(+0.62%) |
Nov 14, 2023 | 4.720 | 4.850 | 4.720 | 4.830 | 191,525 | +0.15(+3.28%) |
Nov 13, 2023 | 4.590 | 4.680 | 4.590 | 4.676 | 314,204 | +0.08(+1.66%) |
Nov 10, 2023 | 4.577 | 4.630 | 4.555 | 4.600 | 233,570 | +0.02(+0.44%) |
Nov 09, 2023 | 4.643 | 4.650 | 4.580 | 4.580 | 251,787 | -0.04(-0.97%) |
Nov 08, 2023 | 4.600 | 4.660 | 4.590 | 4.625 | 1,058,985 | -0.01(-0.22%) |
Nov 07, 2023 | 4.610 | 4.660 | 4.580 | 4.635 | 501,282 | -0.06(-1.17%) |
Nov 06, 2023 | 4.700 | 4.720 | 4.670 | 4.690 | 408,497 | -0.01(-0.32%) |
Nov 03, 2023 | 4.730 | 4.772 | 4.680 | 4.705 | 116,102 | +0.07(+1.40%) |
Nov 02, 2023 | 4.620 | 4.670 | 4.580 | 4.640 | 295,055 | +0.08(+1.75%) |