Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.960 | 5.035 | 4.880 | 4.880 | 33,604 | -0.07(-1.41%) |
Jan 30, 2024 | 4.950 | 4.960 | 4.840 | 4.950 | 53,658 | -0.01(-0.20%) |
Jan 29, 2024 | 4.890 | 4.990 | 4.800 | 4.960 | 57,083 | +0.06(+1.22%) |
Jan 26, 2024 | 4.930 | 4.940 | 4.850 | 4.900 | 18,895 | +0.01(+0.20%) |
Jan 25, 2024 | 4.920 | 4.950 | 4.830 | 4.890 | 45,517 | +0.00(+0.00%) |
Jan 24, 2024 | 5.100 | 5.100 | 4.810 | 4.890 | 53,040 | -0.13(-2.59%) |
Jan 23, 2024 | 5.100 | 5.125 | 5.005 | 5.020 | 23,662 | -0.03(-0.59%) |
Jan 22, 2024 | 4.950 | 5.050 | 4.829 | 5.050 | 61,682 | +0.12(+2.43%) |
Jan 19, 2024 | 5.080 | 5.090 | 4.820 | 4.930 | 187,833 | -0.14(-2.76%) |
Jan 18, 2024 | 5.150 | 5.150 | 5.040 | 5.070 | 19,777 | -0.06(-1.17%) |
Jan 17, 2024 | 5.020 | 5.150 | 5.000 | 5.130 | 67,272 | +0.05(+0.98%) |
Jan 16, 2024 | 5.110 | 5.146 | 5.000 | 5.080 | 59,574 | -0.15(-2.87%) |
Jan 12, 2024 | 5.380 | 5.380 | 5.115 | 5.230 | 20,740 | -0.07(-1.32%) |
Jan 11, 2024 | 5.190 | 5.320 | 5.120 | 5.300 | 34,769 | +0.06(+1.15%) |
Jan 10, 2024 | 5.150 | 5.310 | 5.078 | 5.240 | 33,958 | +0.08(+1.55%) |
Jan 09, 2024 | 5.150 | 5.260 | 5.060 | 5.160 | 35,037 | -0.03(-0.58%) |
Jan 08, 2024 | 5.250 | 5.310 | 5.170 | 5.190 | 25,824 | -0.05(-0.95%) |
Jan 05, 2024 | 5.250 | 5.300 | 5.180 | 5.240 | 124,102 | +0.01(+0.19%) |
Jan 04, 2024 | 5.340 | 5.340 | 5.220 | 5.230 | 24,986 | -0.08(-1.51%) |
Jan 03, 2024 | 5.410 | 5.410 | 5.260 | 5.310 | 63,779 | -0.11(-2.03%) |
Jan 02, 2024 | 5.400 | 5.497 | 5.335 | 5.420 | 53,781 | +0.04(+0.74%) |
Dec 29, 2023 | 5.520 | 5.648 | 5.370 | 5.380 | 48,796 | -0.19(-3.41%) |
Dec 28, 2023 | 5.700 | 5.769 | 5.530 | 5.570 | 40,135 | -0.16(-2.79%) |
Dec 27, 2023 | 5.630 | 5.815 | 5.510 | 5.730 | 62,201 | +0.10(+1.78%) |
Dec 26, 2023 | 5.530 | 5.740 | 5.250 | 5.630 | 78,761 | +0.09(+1.62%) |
Dec 22, 2023 | 5.520 | 5.600 | 5.390 | 5.540 | 76,627 | +0.02(+0.36%) |
Dec 21, 2023 | 5.340 | 5.570 | 5.340 | 5.520 | 64,539 | +0.20(+3.76%) |
Dec 20, 2023 | 5.240 | 5.440 | 5.240 | 5.320 | 43,874 | +0.10(+1.92%) |
Dec 19, 2023 | 5.050 | 5.290 | 5.050 | 5.220 | 196,954 | +0.18(+3.57%) |
Dec 18, 2023 | 5.160 | 5.160 | 5.030 | 5.040 | 75,987 | -0.13(-2.51%) |
Dec 15, 2023 | 5.140 | 5.230 | 5.050 | 5.170 | 146,581 | +0.08(+1.57%) |
Dec 14, 2023 | 5.000 | 5.210 | 4.950 | 5.090 | 163,763 | +0.17(+3.46%) |
Dec 13, 2023 | 4.870 | 5.020 | 4.750 | 4.920 | 140,276 | +0.07(+1.44%) |
Dec 12, 2023 | 4.860 | 4.920 | 4.780 | 4.850 | 51,949 | -0.05(-1.02%) |
Dec 11, 2023 | 5.000 | 5.044 | 4.790 | 4.900 | 157,716 | -0.09(-1.80%) |
Dec 08, 2023 | 5.050 | 5.100 | 4.930 | 4.990 | 65,815 | -0.08(-1.58%) |
Dec 07, 2023 | 4.990 | 5.090 | 4.870 | 5.070 | 87,414 | +0.10(+2.01%) |
Dec 06, 2023 | 5.070 | 5.160 | 4.920 | 4.970 | 72,733 | -0.10(-1.97%) |
Dec 05, 2023 | 5.010 | 5.130 | 4.870 | 5.070 | 128,397 | +0.05(+1.00%) |
Dec 04, 2023 | 5.200 | 5.290 | 4.990 | 5.020 | 168,284 | -0.22(-4.20%) |
Dec 01, 2023 | 4.950 | 5.260 | 4.950 | 5.240 | 140,675 | +0.23(+4.59%) |
Nov 30, 2023 | 4.850 | 5.110 | 4.850 | 5.010 | 235,891 | -0.13(-2.53%) |
Nov 29, 2023 | 5.290 | 5.390 | 5.100 | 5.140 | 121,047 | -0.13(-2.47%) |
Nov 28, 2023 | 5.200 | 5.440 | 4.875 | 5.270 | 247,314 | +0.09(+1.74%) |
Nov 27, 2023 | 5.320 | 5.470 | 4.990 | 5.180 | 335,703 | -0.13(-2.45%) |
Nov 24, 2023 | 5.280 | 5.420 | 5.280 | 5.310 | 54,970 | +0.07(+1.34%) |
Nov 22, 2023 | 5.150 | 5.300 | 5.150 | 5.240 | 30,478 | +0.09(+1.75%) |
Nov 21, 2023 | 5.230 | 5.250 | 5.050 | 5.150 | 65,395 | -0.11(-2.09%) |
Nov 20, 2023 | 5.310 | 5.390 | 5.210 | 5.260 | 65,464 | -0.08(-1.50%) |
Nov 17, 2023 | 5.240 | 5.350 | 5.120 | 5.340 | 77,614 | +0.16(+3.09%) |
Nov 16, 2023 | 5.000 | 5.210 | 4.932 | 5.180 | 77,600 | +0.17(+3.39%) |
Nov 15, 2023 | 5.260 | 5.260 | 4.850 | 5.010 | 404,389 | -0.20(-3.84%) |
Nov 14, 2023 | 5.180 | 5.340 | 5.164 | 5.210 | 81,350 | +0.15(+2.96%) |
Nov 13, 2023 | 4.930 | 5.160 | 4.843 | 5.060 | 32,183 | +0.13(+2.64%) |
Nov 10, 2023 | 4.860 | 4.990 | 4.750 | 4.930 | 111,834 | +0.08(+1.65%) |
Nov 09, 2023 | 4.850 | 4.960 | 4.820 | 4.850 | 68,037 | +0.00(+0.00%) |
Nov 08, 2023 | 5.010 | 5.020 | 4.650 | 4.850 | 534,345 | -0.15(-3.00%) |
Nov 07, 2023 | 4.890 | 5.075 | 4.865 | 5.000 | 72,719 | +0.10(+2.04%) |
Nov 06, 2023 | 5.000 | 5.030 | 4.790 | 4.900 | 247,375 | -0.14(-2.78%) |
Nov 03, 2023 | 4.970 | 5.130 | 4.955 | 5.040 | 396,016 | +0.17(+3.49%) |
Nov 02, 2023 | 4.940 | 5.095 | 4.770 | 4.870 | 272,385 | -0.01(-0.20%) |