Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.840 | 4.850 | 4.830 | 4.830 | 12,217 | -0.00(-0.03%) |
Jan 30, 2024 | 4.832 | 4.840 | 4.830 | 4.832 | 3,264 | +0.02(+0.45%) |
Jan 29, 2024 | 4.800 | 4.840 | 4.800 | 4.810 | 1,491 | +0.00(+0.00%) |
Jan 26, 2024 | 4.840 | 4.840 | 4.790 | 4.810 | 2,652 | +0.01(+0.21%) |
Jan 25, 2024 | 4.750 | 4.800 | 4.750 | 4.800 | 16,002 | +0.04(+0.73%) |
Jan 24, 2024 | 4.765 | 4.815 | 4.765 | 4.765 | 3,202 | -0.00(-0.10%) |
Jan 23, 2024 | 4.755 | 4.784 | 4.750 | 4.770 | 5,727 | +0.02(+0.42%) |
Jan 22, 2024 | 4.750 | 4.750 | 4.740 | 4.750 | 731 | +0.00(+0.08%) |
Jan 19, 2024 | 4.754 | 4.760 | 4.740 | 4.746 | 1,854 | +0.01(+0.13%) |
Jan 18, 2024 | 4.746 | 4.746 | 4.740 | 4.740 | 824 | -0.01(-0.21%) |
Jan 17, 2024 | 4.740 | 4.750 | 4.740 | 4.750 | 75,604 | +0.01(+0.21%) |
Jan 16, 2024 | 4.750 | 4.763 | 4.740 | 4.740 | 2,218 | -0.01(-0.21%) |
Jan 12, 2024 | 4.750 | 4.750 | 4.730 | 4.750 | 1,012 | -0.01(-0.21%) |
Jan 11, 2024 | 4.760 | 4.760 | 4.750 | 4.760 | 1,549 | -0.00(-0.08%) |
Jan 10, 2024 | 4.748 | 4.764 | 4.748 | 4.764 | 637 | +0.04(+0.93%) |
Jan 09, 2024 | 4.760 | 4.760 | 4.720 | 4.720 | 2,072 | -0.03(-0.63%) |
Jan 08, 2024 | 4.750 | 4.758 | 4.650 | 4.750 | 48,799 | +0.00(+0.00%) |
Jan 05, 2024 | 4.765 | 4.780 | 4.750 | 4.750 | 12,624 | -0.00(-0.06%) |
Jan 04, 2024 | 4.780 | 4.800 | 4.750 | 4.753 | 16,638 | -0.05(-1.10%) |
Jan 03, 2024 | 4.845 | 4.845 | 4.710 | 4.806 | 18,394 | -0.02(-0.39%) |
Jan 02, 2024 | 4.850 | 4.850 | 4.760 | 4.825 | 5,050 | +0.03(+0.52%) |
Dec 29, 2023 | 4.840 | 4.870 | 4.770 | 4.800 | 9,415 | -0.12(-2.44%) |
Dec 28, 2023 | 4.900 | 4.940 | 4.760 | 4.920 | 8,972 | +0.15(+3.14%) |
Dec 27, 2023 | 4.790 | 4.800 | 4.770 | 4.770 | 2,963 | -0.01(-0.21%) |
Dec 26, 2023 | 4.750 | 4.800 | 4.750 | 4.780 | 38,474 | +0.02(+0.49%) |
Dec 22, 2023 | 4.760 | 4.770 | 4.750 | 4.756 | 4,857 | +0.01(+0.14%) |
Dec 21, 2023 | 4.765 | 4.770 | 4.750 | 4.750 | 9,659 | -0.01(-0.27%) |
Dec 20, 2023 | 4.765 | 4.765 | 4.750 | 4.763 | 7,442 | +0.01(+0.13%) |
Dec 19, 2023 | 4.730 | 4.770 | 4.730 | 4.757 | 4,152 | +0.03(+0.57%) |
Dec 18, 2023 | 4.760 | 4.760 | 4.730 | 4.730 | 3,258 | -0.04(-0.84%) |
Dec 15, 2023 | 4.750 | 4.770 | 4.730 | 4.770 | 6,061 | +0.02(+0.42%) |
Dec 14, 2023 | 4.710 | 4.770 | 4.710 | 4.750 | 52,379 | -0.01(-0.21%) |
Dec 13, 2023 | 4.760 | 4.760 | 4.700 | 4.760 | 21,961 | +0.06(+1.28%) |
Dec 12, 2023 | 4.730 | 4.750 | 4.700 | 4.700 | 66,476 | -0.05(-1.05%) |
Dec 11, 2023 | 4.750 | 4.760 | 4.700 | 4.750 | 11,119 | -0.00(-0.11%) |
Dec 08, 2023 | 4.720 | 4.770 | 4.700 | 4.755 | 15,603 | -0.01(-0.31%) |
Dec 07, 2023 | 4.720 | 4.770 | 4.720 | 4.770 | 5,373 | +0.02(+0.35%) |
Dec 06, 2023 | 4.700 | 4.753 | 4.660 | 4.753 | 4,074 | +0.04(+0.92%) |
Dec 05, 2023 | 4.650 | 4.750 | 4.650 | 4.710 | 6,577 | +0.01(+0.21%) |
Dec 04, 2023 | 4.610 | 4.700 | 4.590 | 4.700 | 14,915 | +0.11(+2.40%) |
Dec 01, 2023 | 4.640 | 4.650 | 4.590 | 4.590 | 3,676 | -0.03(-0.65%) |
Nov 30, 2023 | 4.560 | 4.620 | 4.560 | 4.620 | 340 | +0.01(+0.22%) |
Nov 29, 2023 | 4.610 | 4.610 | 4.610 | 4.610 | 1,102 | +0.01(+0.22%) |
Nov 28, 2023 | 4.625 | 4.640 | 4.580 | 4.600 | 5,724 | -0.04(-0.86%) |
Nov 27, 2023 | 4.670 | 4.670 | 4.640 | 4.640 | 4,817 | -0.01(-0.22%) |
Nov 24, 2023 | 4.670 | 4.695 | 4.650 | 4.650 | 1,863 | -0.03(-0.64%) |
Nov 22, 2023 | 4.650 | 4.700 | 4.640 | 4.680 | 2,649 | +0.03(+0.65%) |
Nov 21, 2023 | 4.665 | 4.665 | 4.650 | 4.650 | 538 | -0.03(-0.64%) |
Nov 20, 2023 | 4.625 | 4.680 | 4.550 | 4.680 | 1,634 | +0.03(+0.65%) |
Nov 17, 2023 | 4.550 | 4.700 | 4.550 | 4.650 | 9,034 | -0.06(-1.19%) |
Nov 16, 2023 | 4.600 | 4.777 | 4.600 | 4.706 | 6,081 | +0.11(+2.30%) |
Nov 15, 2023 | 4.550 | 4.600 | 4.520 | 4.600 | 67,141 | +0.08(+1.77%) |
Nov 14, 2023 | 4.538 | 4.580 | 4.460 | 4.520 | 6,656 | +0.02(+0.44%) |
Nov 13, 2023 | 4.532 | 4.560 | 4.500 | 4.500 | 11,715 | -0.06(-1.32%) |
Nov 10, 2023 | 4.555 | 4.600 | 4.550 | 4.560 | 4,155 | +0.05(+1.11%) |
Nov 09, 2023 | 4.585 | 4.600 | 4.500 | 4.510 | 7,032 | +0.01(+0.22%) |
Nov 08, 2023 | 4.602 | 4.610 | 4.480 | 4.500 | 101,081 | -0.09(-1.96%) |
Nov 07, 2023 | 4.590 | 4.600 | 4.590 | 4.590 | 15,719 | +0.09(+2.00%) |
Nov 06, 2023 | 4.600 | 4.600 | 4.450 | 4.500 | 12,296 | +0.00(+0.00%) |
Nov 03, 2023 | 4.605 | 4.610 | 4.500 | 4.500 | 21,717 | -0.05(-1.10%) |
Nov 02, 2023 | 4.600 | 4.620 | 4.550 | 4.550 | 6,955 | -0.06(-1.30%) |