Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.940 | 5.170 | 4.920 | 5.080 | 289,843 | +0.13(+2.63%) |
Jan 30, 2024 | 5.120 | 5.120 | 4.940 | 4.950 | 50,772 | -0.15(-2.94%) |
Jan 29, 2024 | 4.810 | 5.140 | 4.810 | 5.100 | 238,646 | +0.25(+5.15%) |
Jan 26, 2024 | 4.650 | 5.070 | 4.650 | 4.850 | 128,024 | -0.14(-2.81%) |
Jan 25, 2024 | 5.060 | 5.060 | 4.880 | 4.990 | 65,150 | +0.04(+0.81%) |
Jan 24, 2024 | 5.130 | 5.130 | 4.920 | 4.950 | 78,416 | -0.07(-1.39%) |
Jan 23, 2024 | 5.190 | 5.330 | 4.980 | 5.020 | 150,561 | -0.04(-0.79%) |
Jan 22, 2024 | 5.060 | 5.270 | 4.980 | 5.060 | 227,356 | -0.01(-0.20%) |
Jan 19, 2024 | 4.910 | 5.110 | 4.590 | 5.070 | 298,052 | +0.19(+3.89%) |
Jan 18, 2024 | 5.040 | 5.160 | 4.760 | 4.880 | 164,303 | -0.09(-1.81%) |
Jan 17, 2024 | 4.410 | 5.020 | 4.400 | 4.970 | 316,336 | +0.53(+11.94%) |
Jan 16, 2024 | 4.990 | 5.080 | 4.420 | 4.440 | 318,580 | -0.74(-14.29%) |
Jan 12, 2024 | 5.320 | 5.460 | 5.090 | 5.180 | 264,022 | -0.10(-1.89%) |
Jan 11, 2024 | 5.040 | 5.330 | 4.880 | 5.280 | 320,745 | +0.20(+3.94%) |
Jan 10, 2024 | 4.960 | 5.110 | 4.860 | 5.080 | 138,700 | +0.05(+0.99%) |
Jan 09, 2024 | 5.210 | 5.230 | 4.920 | 5.030 | 250,715 | -0.17(-3.27%) |
Jan 08, 2024 | 4.960 | 5.340 | 4.770 | 5.200 | 769,060 | +0.87(+20.09%) |
Jan 05, 2024 | 4.280 | 4.510 | 4.250 | 4.330 | 142,792 | -0.05(-1.14%) |
Jan 04, 2024 | 4.460 | 4.540 | 4.250 | 4.380 | 109,225 | -0.06(-1.35%) |
Jan 03, 2024 | 4.710 | 4.890 | 4.370 | 4.440 | 200,590 | -0.34(-7.11%) |
Jan 02, 2024 | 4.890 | 5.000 | 4.710 | 4.780 | 256,154 | -0.10(-2.05%) |
Dec 29, 2023 | 5.030 | 5.060 | 4.800 | 4.880 | 150,112 | -0.20(-3.94%) |
Dec 28, 2023 | 5.080 | 5.240 | 5.030 | 5.080 | 146,167 | -0.05(-0.97%) |
Dec 27, 2023 | 5.060 | 5.170 | 4.940 | 5.130 | 156,489 | +0.06(+1.18%) |
Dec 26, 2023 | 4.990 | 5.170 | 4.930 | 5.070 | 101,001 | +0.15(+3.05%) |
Dec 22, 2023 | 4.800 | 5.020 | 4.800 | 4.920 | 128,134 | +0.15(+3.14%) |
Dec 21, 2023 | 4.800 | 4.920 | 4.593 | 4.770 | 78,240 | +0.06(+1.27%) |
Dec 20, 2023 | 4.670 | 5.090 | 4.638 | 4.710 | 219,830 | +0.02(+0.43%) |
Dec 19, 2023 | 4.280 | 4.740 | 4.200 | 4.690 | 236,649 | +0.40(+9.32%) |
Dec 18, 2023 | 4.480 | 4.680 | 4.190 | 4.290 | 116,622 | -0.15(-3.38%) |
Dec 15, 2023 | 4.800 | 4.980 | 4.430 | 4.440 | 545,442 | -0.37(-7.69%) |
Dec 14, 2023 | 4.270 | 5.020 | 4.260 | 4.810 | 339,869 | +0.43(+9.82%) |
Dec 13, 2023 | 4.270 | 4.410 | 4.170 | 4.380 | 219,199 | +0.12(+2.82%) |
Dec 12, 2023 | 4.350 | 4.350 | 4.180 | 4.260 | 94,927 | -0.10(-2.29%) |
Dec 11, 2023 | 4.360 | 4.416 | 4.240 | 4.360 | 112,954 | -0.05(-1.13%) |
Dec 08, 2023 | 4.380 | 4.530 | 4.290 | 4.410 | 128,158 | +0.00(+0.00%) |
Dec 07, 2023 | 4.350 | 4.480 | 4.116 | 4.410 | 91,282 | +0.11(+2.56%) |
Dec 06, 2023 | 4.660 | 4.700 | 4.260 | 4.300 | 188,785 | -0.29(-6.32%) |
Dec 05, 2023 | 4.770 | 4.840 | 4.520 | 4.590 | 315,304 | -0.25(-5.17%) |
Dec 04, 2023 | 4.660 | 5.170 | 4.462 | 4.840 | 356,217 | +0.12(+2.54%) |
Dec 01, 2023 | 4.450 | 4.760 | 4.240 | 4.720 | 103,497 | +0.33(+7.52%) |
Nov 30, 2023 | 4.600 | 4.680 | 4.320 | 4.390 | 122,416 | -0.21(-4.57%) |
Nov 29, 2023 | 4.400 | 4.600 | 4.330 | 4.600 | 80,827 | +0.26(+5.99%) |
Nov 28, 2023 | 4.550 | 4.617 | 4.330 | 4.340 | 48,937 | -0.21(-4.62%) |
Nov 27, 2023 | 4.400 | 4.635 | 4.372 | 4.550 | 100,436 | +0.07(+1.56%) |
Nov 24, 2023 | 4.190 | 4.500 | 4.190 | 4.480 | 40,931 | +0.33(+7.95%) |
Nov 22, 2023 | 4.290 | 4.430 | 4.120 | 4.150 | 54,247 | -0.09(-2.12%) |
Nov 21, 2023 | 4.290 | 4.360 | 4.040 | 4.240 | 123,442 | -0.15(-3.42%) |
Nov 20, 2023 | 4.380 | 4.470 | 4.275 | 4.390 | 147,133 | +0.06(+1.39%) |
Nov 17, 2023 | 4.600 | 4.770 | 4.280 | 4.330 | 104,320 | -0.24(-5.25%) |
Nov 16, 2023 | 4.450 | 4.710 | 4.177 | 4.570 | 136,588 | +0.12(+2.70%) |
Nov 15, 2023 | 4.450 | 4.800 | 4.415 | 4.450 | 168,316 | +0.03(+0.68%) |
Nov 14, 2023 | 4.170 | 4.450 | 4.170 | 4.420 | 82,888 | +0.37(+9.14%) |
Nov 13, 2023 | 4.000 | 4.117 | 3.622 | 4.050 | 73,906 | +0.04(+1.00%) |
Nov 10, 2023 | 4.200 | 4.200 | 3.680 | 4.010 | 77,864 | -0.16(-3.84%) |
Nov 09, 2023 | 4.140 | 4.450 | 4.110 | 4.170 | 120,191 | +0.41(+10.90%) |
Nov 08, 2023 | 3.780 | 3.830 | 3.685 | 3.760 | 83,564 | -0.03(-0.79%) |
Nov 07, 2023 | 3.770 | 3.900 | 3.606 | 3.790 | 112,581 | -0.01(-0.26%) |
Nov 06, 2023 | 3.950 | 4.050 | 3.720 | 3.800 | 117,914 | -0.16(-4.04%) |
Nov 03, 2023 | 3.790 | 4.020 | 3.790 | 3.960 | 89,724 | +0.28(+7.61%) |
Nov 02, 2023 | 3.500 | 3.690 | 3.500 | 3.680 | 71,630 | +0.27(+7.92%) |