Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.190 | 5.190 | 5.050 | 5.060 | 37,184 | -0.09(-1.75%) |
Jan 30, 2024 | 4.990 | 5.170 | 4.990 | 5.150 | 48,333 | +0.16(+3.21%) |
Jan 29, 2024 | 4.910 | 5.010 | 4.890 | 4.990 | 91,589 | +0.01(+0.20%) |
Jan 26, 2024 | 4.930 | 5.049 | 4.870 | 4.980 | 16,183 | +0.07(+1.43%) |
Jan 25, 2024 | 4.995 | 5.015 | 4.900 | 4.910 | 30,529 | -0.07(-1.41%) |
Jan 24, 2024 | 5.010 | 5.090 | 4.960 | 4.980 | 39,726 | -0.04(-0.80%) |
Jan 23, 2024 | 4.970 | 5.100 | 4.970 | 5.020 | 37,583 | -0.02(-0.40%) |
Jan 22, 2024 | 5.060 | 5.102 | 4.870 | 5.040 | 128,281 | +0.03(+0.60%) |
Jan 19, 2024 | 5.040 | 5.140 | 4.970 | 5.010 | 97,563 | -0.07(-1.38%) |
Jan 18, 2024 | 4.870 | 5.170 | 4.870 | 5.080 | 125,047 | +0.22(+4.53%) |
Jan 17, 2024 | 5.150 | 5.260 | 4.760 | 4.860 | 236,837 | -0.32(-6.18%) |
Jan 16, 2024 | 5.220 | 5.320 | 5.160 | 5.180 | 72,835 | -0.07(-1.33%) |
Jan 12, 2024 | 5.270 | 5.370 | 5.200 | 5.250 | 37,654 | +0.04(+0.77%) |
Jan 11, 2024 | 5.340 | 5.410 | 5.210 | 5.210 | 78,729 | -0.15(-2.80%) |
Jan 10, 2024 | 5.280 | 5.370 | 5.280 | 5.360 | 25,140 | +0.09(+1.71%) |
Jan 09, 2024 | 5.360 | 5.450 | 5.270 | 5.270 | 81,569 | -0.05(-0.94%) |
Jan 08, 2024 | 5.230 | 5.450 | 5.210 | 5.320 | 80,719 | +0.11(+2.11%) |
Jan 05, 2024 | 5.220 | 5.298 | 5.200 | 5.210 | 47,235 | -0.08(-1.51%) |
Jan 04, 2024 | 5.210 | 5.330 | 5.210 | 5.290 | 32,558 | +0.03(+0.57%) |
Jan 03, 2024 | 5.300 | 5.400 | 5.210 | 5.260 | 81,794 | -0.04(-0.75%) |
Jan 02, 2024 | 5.330 | 5.510 | 5.250 | 5.300 | 170,768 | +0.01(+0.19%) |
Dec 29, 2023 | 5.200 | 5.350 | 5.170 | 5.290 | 50,518 | +0.06(+1.15%) |
Dec 28, 2023 | 5.270 | 5.310 | 5.120 | 5.230 | 37,407 | -0.06(-1.13%) |
Dec 27, 2023 | 5.170 | 5.390 | 5.160 | 5.290 | 62,905 | +0.09(+1.73%) |
Dec 26, 2023 | 5.060 | 5.290 | 5.002 | 5.200 | 62,265 | +0.02(+0.39%) |
Dec 22, 2023 | 5.300 | 5.340 | 5.150 | 5.180 | 42,778 | -0.10(-1.89%) |
Dec 21, 2023 | 5.160 | 5.340 | 5.160 | 5.280 | 49,333 | +0.07(+1.34%) |
Dec 20, 2023 | 5.210 | 5.260 | 5.110 | 5.210 | 47,734 | -0.03(-0.57%) |
Dec 19, 2023 | 5.410 | 5.410 | 5.210 | 5.240 | 40,518 | -0.15(-2.78%) |
Dec 18, 2023 | 5.330 | 5.452 | 5.231 | 5.390 | 62,575 | +0.10(+1.89%) |
Dec 15, 2023 | 5.370 | 5.410 | 5.260 | 5.290 | 40,137 | -0.10(-1.86%) |
Dec 14, 2023 | 5.160 | 5.400 | 5.160 | 5.390 | 60,113 | +0.21(+4.05%) |
Dec 13, 2023 | 5.010 | 5.270 | 4.978 | 5.180 | 43,495 | +0.17(+3.39%) |
Dec 12, 2023 | 4.990 | 5.120 | 4.920 | 5.010 | 44,481 | +0.05(+1.01%) |
Dec 11, 2023 | 5.000 | 5.100 | 4.880 | 4.960 | 103,129 | -0.06(-1.20%) |
Dec 08, 2023 | 5.300 | 5.349 | 5.000 | 5.020 | 58,979 | -0.28(-5.28%) |
Dec 07, 2023 | 5.290 | 5.390 | 5.241 | 5.300 | 80,184 | -0.04(-0.75%) |
Dec 06, 2023 | 5.250 | 5.405 | 5.200 | 5.340 | 33,717 | +0.09(+1.71%) |
Dec 05, 2023 | 5.440 | 5.450 | 5.160 | 5.250 | 70,111 | -0.15(-2.78%) |
Dec 04, 2023 | 5.240 | 5.480 | 5.222 | 5.400 | 177,293 | +0.18(+3.45%) |
Dec 01, 2023 | 4.900 | 5.220 | 4.900 | 5.220 | 94,118 | +0.32(+6.53%) |
Nov 30, 2023 | 4.790 | 5.000 | 4.770 | 4.900 | 48,353 | +0.06(+1.24%) |
Nov 29, 2023 | 4.850 | 4.960 | 4.753 | 4.840 | 35,246 | +0.01(+0.21%) |
Nov 28, 2023 | 4.950 | 4.960 | 4.830 | 4.830 | 14,187 | -0.09(-1.83%) |
Nov 27, 2023 | 4.930 | 5.000 | 4.890 | 4.920 | 56,820 | -0.01(-0.20%) |
Nov 24, 2023 | 4.730 | 4.930 | 4.730 | 4.930 | 18,975 | +0.24(+5.12%) |
Nov 22, 2023 | 4.770 | 4.795 | 4.662 | 4.690 | 21,311 | -0.03(-0.64%) |
Nov 21, 2023 | 4.830 | 4.880 | 4.710 | 4.720 | 40,142 | -0.06(-1.26%) |
Nov 20, 2023 | 4.620 | 4.850 | 4.553 | 4.780 | 83,084 | +0.16(+3.46%) |
Nov 17, 2023 | 4.550 | 4.630 | 4.510 | 4.620 | 25,402 | +0.13(+2.90%) |
Nov 16, 2023 | 4.600 | 4.635 | 4.480 | 4.490 | 15,976 | -0.11(-2.39%) |
Nov 15, 2023 | 4.510 | 4.645 | 4.490 | 4.600 | 48,311 | +0.12(+2.68%) |
Nov 14, 2023 | 4.540 | 4.680 | 4.480 | 4.480 | 65,960 | -0.14(-3.03%) |
Nov 13, 2023 | 4.330 | 4.620 | 4.314 | 4.620 | 69,985 | +0.32(+7.44%) |
Nov 10, 2023 | 4.360 | 4.407 | 4.300 | 4.300 | 21,296 | -0.09(-2.05%) |
Nov 09, 2023 | 4.280 | 4.430 | 4.280 | 4.390 | 42,110 | +0.13(+3.05%) |
Nov 08, 2023 | 4.200 | 4.260 | 4.160 | 4.260 | 15,469 | +0.06(+1.43%) |
Nov 07, 2023 | 4.150 | 4.250 | 4.100 | 4.200 | 70,130 | +0.20(+5.00%) |
Nov 06, 2023 | 3.980 | 4.040 | 3.980 | 4.000 | 21,232 | +0.02(+0.50%) |
Nov 03, 2023 | 4.000 | 4.070 | 3.980 | 3.980 | 37,559 | -0.01(-0.25%) |
Nov 02, 2023 | 4.020 | 4.040 | 3.990 | 3.990 | 17,062 | -0.04(-0.99%) |