Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.080 | 5.340 | 4.870 | 5.250 | 25,911 | +0.11(+2.14%) |
Jan 30, 2024 | 5.150 | 5.250 | 5.040 | 5.140 | 10,423 | -0.05(-0.96%) |
Jan 29, 2024 | 5.290 | 5.316 | 5.112 | 5.190 | 15,743 | -0.08(-1.52%) |
Jan 26, 2024 | 5.100 | 5.340 | 5.100 | 5.270 | 24,764 | +0.22(+4.36%) |
Jan 25, 2024 | 5.130 | 5.180 | 5.020 | 5.050 | 20,682 | -0.08(-1.56%) |
Jan 24, 2024 | 5.200 | 5.300 | 5.020 | 5.130 | 41,340 | -0.02(-0.39%) |
Jan 23, 2024 | 5.220 | 5.270 | 5.150 | 5.150 | 20,105 | -0.06(-1.15%) |
Jan 22, 2024 | 5.250 | 5.294 | 5.030 | 5.210 | 38,087 | +0.06(+1.17%) |
Jan 19, 2024 | 5.300 | 5.390 | 5.020 | 5.150 | 54,962 | -0.12(-2.28%) |
Jan 18, 2024 | 5.300 | 5.395 | 5.200 | 5.270 | 17,750 | +0.03(+0.57%) |
Jan 17, 2024 | 5.060 | 5.366 | 5.027 | 5.240 | 28,563 | +0.18(+3.56%) |
Jan 16, 2024 | 5.020 | 5.110 | 5.000 | 5.060 | 47,646 | +0.07(+1.40%) |
Jan 12, 2024 | 4.600 | 4.990 | 4.600 | 4.990 | 40,974 | +0.39(+8.48%) |
Jan 11, 2024 | 4.640 | 4.670 | 4.600 | 4.600 | 14,125 | -0.04(-0.86%) |
Jan 10, 2024 | 4.670 | 4.670 | 4.590 | 4.640 | 11,058 | +0.02(+0.43%) |
Jan 09, 2024 | 4.560 | 4.700 | 4.560 | 4.620 | 16,414 | -0.02(-0.43%) |
Jan 08, 2024 | 4.540 | 4.640 | 4.540 | 4.640 | 18,330 | +0.12(+2.65%) |
Jan 05, 2024 | 4.980 | 5.000 | 4.520 | 4.520 | 28,130 | -0.41(-8.32%) |
Jan 04, 2024 | 4.700 | 4.990 | 4.700 | 4.930 | 32,679 | +0.28(+6.02%) |
Jan 03, 2024 | 4.910 | 4.933 | 4.610 | 4.650 | 27,636 | -0.16(-3.33%) |
Jan 02, 2024 | 5.340 | 5.340 | 4.750 | 4.810 | 44,517 | -0.61(-11.25%) |
Dec 29, 2023 | 5.140 | 5.430 | 5.140 | 5.420 | 45,183 | +0.22(+4.23%) |
Dec 28, 2023 | 5.120 | 5.284 | 5.030 | 5.200 | 44,493 | +0.08(+1.56%) |
Dec 27, 2023 | 4.490 | 5.176 | 4.460 | 5.120 | 56,056 | +0.63(+14.03%) |
Dec 26, 2023 | 4.260 | 4.590 | 4.260 | 4.490 | 47,681 | +0.26(+6.15%) |
Dec 22, 2023 | 4.170 | 4.270 | 4.090 | 4.230 | 34,035 | +0.03(+0.71%) |
Dec 21, 2023 | 4.165 | 4.290 | 4.060 | 4.200 | 43,985 | +0.10(+2.44%) |
Dec 20, 2023 | 4.140 | 4.240 | 4.010 | 4.100 | 19,632 | -0.04(-0.97%) |
Dec 19, 2023 | 4.180 | 4.180 | 4.050 | 4.140 | 47,750 | +0.02(+0.49%) |
Dec 18, 2023 | 4.110 | 4.290 | 4.080 | 4.120 | 19,499 | +0.00(+0.00%) |
Dec 15, 2023 | 4.190 | 4.305 | 4.120 | 4.120 | 38,659 | -0.11(-2.60%) |
Dec 14, 2023 | 4.260 | 4.405 | 4.180 | 4.230 | 42,398 | -0.05(-1.17%) |
Dec 13, 2023 | 4.200 | 4.400 | 4.180 | 4.280 | 48,238 | +0.17(+4.14%) |
Dec 12, 2023 | 4.100 | 4.200 | 4.100 | 4.110 | 59,942 | +0.05(+1.23%) |
Dec 11, 2023 | 4.210 | 4.300 | 4.050 | 4.060 | 80,993 | -0.24(-5.58%) |
Dec 08, 2023 | 4.339 | 4.484 | 4.210 | 4.300 | 18,033 | -0.17(-3.80%) |
Dec 07, 2023 | 4.500 | 4.600 | 4.460 | 4.470 | 7,660 | -0.03(-0.56%) |
Dec 06, 2023 | 4.300 | 4.521 | 4.300 | 4.495 | 20,963 | +0.23(+5.27%) |
Dec 05, 2023 | 4.540 | 4.590 | 4.270 | 4.270 | 18,904 | -0.24(-5.32%) |
Dec 04, 2023 | 4.500 | 4.800 | 4.410 | 4.510 | 42,882 | -0.05(-1.10%) |
Dec 01, 2023 | 4.270 | 4.560 | 4.231 | 4.560 | 40,066 | +0.29(+6.79%) |
Nov 30, 2023 | 4.230 | 4.270 | 4.210 | 4.270 | 37,988 | +0.03(+0.71%) |
Nov 29, 2023 | 4.200 | 4.276 | 4.090 | 4.240 | 25,417 | +0.14(+3.41%) |
Nov 28, 2023 | 4.060 | 4.275 | 4.040 | 4.100 | 14,440 | +0.10(+2.50%) |
Nov 27, 2023 | 4.040 | 4.080 | 3.970 | 4.000 | 37,761 | -0.02(-0.50%) |
Nov 24, 2023 | 4.190 | 4.190 | 4.010 | 4.020 | 16,388 | -0.17(-4.06%) |
Nov 22, 2023 | 4.220 | 4.230 | 4.060 | 4.190 | 32,112 | +0.07(+1.70%) |
Nov 21, 2023 | 4.200 | 4.290 | 4.120 | 4.120 | 19,570 | -0.14(-3.29%) |
Nov 20, 2023 | 4.280 | 4.370 | 4.210 | 4.260 | 26,325 | +0.08(+1.91%) |
Nov 17, 2023 | 4.240 | 4.390 | 4.080 | 4.180 | 11,740 | -0.05(-1.18%) |
Nov 16, 2023 | 4.520 | 4.520 | 4.220 | 4.230 | 52,579 | -0.25(-5.58%) |
Nov 15, 2023 | 4.350 | 4.540 | 4.160 | 4.480 | 47,399 | +0.10(+2.28%) |
Nov 14, 2023 | 4.280 | 4.500 | 4.160 | 4.380 | 35,738 | +0.27(+6.57%) |
Nov 13, 2023 | 4.170 | 4.330 | 4.100 | 4.110 | 14,128 | -0.06(-1.44%) |
Nov 10, 2023 | 4.070 | 4.480 | 4.070 | 4.170 | 9,163 | +0.09(+2.21%) |
Nov 09, 2023 | 4.370 | 4.500 | 3.911 | 4.080 | 44,547 | -0.42(-9.33%) |
Nov 08, 2023 | 4.600 | 4.790 | 4.390 | 4.500 | 15,396 | -0.07(-1.53%) |
Nov 07, 2023 | 4.530 | 4.720 | 4.400 | 4.570 | 22,050 | +0.03(+0.66%) |
Nov 06, 2023 | 4.780 | 4.810 | 4.511 | 4.540 | 22,488 | -0.31(-6.39%) |
Nov 03, 2023 | 4.710 | 5.039 | 4.430 | 4.850 | 37,275 | +0.26(+5.66%) |
Nov 02, 2023 | 4.390 | 4.700 | 4.190 | 4.590 | 39,151 | +0.19(+4.32%) |