Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.790 | 4.830 | 4.760 | 4.760 | 225,622 | -0.06(-1.24%) |
Jan 30, 2024 | 4.810 | 4.825 | 4.800 | 4.820 | 307,923 | +0.01(+0.21%) |
Jan 29, 2024 | 4.750 | 4.820 | 4.750 | 4.810 | 268,503 | +0.04(+0.84%) |
Jan 26, 2024 | 4.760 | 4.781 | 4.760 | 4.770 | 138,854 | +0.01(+0.21%) |
Jan 25, 2024 | 4.720 | 4.770 | 4.720 | 4.760 | 155,203 | +0.05(+1.06%) |
Jan 24, 2024 | 4.650 | 4.730 | 4.650 | 4.710 | 195,418 | +0.06(+1.29%) |
Jan 23, 2024 | 4.650 | 4.665 | 4.630 | 4.650 | 157,399 | -0.01(-0.21%) |
Jan 22, 2024 | 4.640 | 4.700 | 4.640 | 4.660 | 199,700 | +0.01(+0.22%) |
Jan 19, 2024 | 4.610 | 4.660 | 4.600 | 4.650 | 229,135 | +0.04(+0.87%) |
Jan 18, 2024 | 4.590 | 4.660 | 4.590 | 4.610 | 210,311 | -0.04(-0.86%) |
Jan 17, 2024 | 4.660 | 4.670 | 4.630 | 4.650 | 156,137 | -0.03(-0.64%) |
Jan 16, 2024 | 4.700 | 4.700 | 4.670 | 4.680 | 102,886 | -0.03(-0.64%) |
Jan 12, 2024 | 4.700 | 4.735 | 4.700 | 4.710 | 97,769 | +0.01(+0.32%) |
Jan 11, 2024 | 4.710 | 4.729 | 4.680 | 4.695 | 101,596 | -0.02(-0.53%) |
Jan 10, 2024 | 4.690 | 4.730 | 4.690 | 4.720 | 91,615 | +0.03(+0.64%) |
Jan 09, 2024 | 4.670 | 4.710 | 4.670 | 4.690 | 150,784 | +0.00(+0.00%) |
Jan 08, 2024 | 4.640 | 4.700 | 4.635 | 4.690 | 105,593 | +0.04(+0.86%) |
Jan 05, 2024 | 4.650 | 4.670 | 4.620 | 4.650 | 101,816 | +0.02(+0.43%) |
Jan 04, 2024 | 4.600 | 4.640 | 4.600 | 4.630 | 163,223 | +0.02(+0.43%) |
Jan 03, 2024 | 4.600 | 4.640 | 4.600 | 4.610 | 198,007 | -0.04(-0.86%) |
Jan 02, 2024 | 4.680 | 4.700 | 4.650 | 4.650 | 176,885 | -0.05(-1.06%) |
Dec 29, 2023 | 4.710 | 4.720 | 4.680 | 4.700 | 269,835 | +0.00(+0.00%) |
Dec 28, 2023 | 4.690 | 4.730 | 4.680 | 4.700 | 331,853 | +0.00(+0.00%) |
Dec 27, 2023 | 4.690 | 4.730 | 4.680 | 4.700 | 383,029 | +0.01(+0.21%) |
Dec 26, 2023 | 4.670 | 4.730 | 4.670 | 4.690 | 346,098 | +0.02(+0.43%) |
Dec 22, 2023 | 4.660 | 4.690 | 4.660 | 4.670 | 198,984 | +0.02(+0.43%) |
Dec 21, 2023 | 4.640 | 4.665 | 4.620 | 4.650 | 153,501 | -0.03(-0.75%) |
Dec 20, 2023 | 4.730 | 4.730 | 4.670 | 4.685 | 472,765 | -0.03(-0.53%) |
Dec 19, 2023 | 4.680 | 4.730 | 4.680 | 4.710 | 399,169 | +0.02(+0.43%) |
Dec 18, 2023 | 4.690 | 4.700 | 4.680 | 4.690 | 161,449 | +0.02(+0.43%) |
Dec 15, 2023 | 4.690 | 4.700 | 4.660 | 4.670 | 133,078 | -0.01(-0.21%) |
Dec 14, 2023 | 4.670 | 4.710 | 4.670 | 4.680 | 204,936 | -0.01(-0.21%) |
Dec 13, 2023 | 4.610 | 4.690 | 4.551 | 4.690 | 211,043 | +0.09(+1.96%) |
Dec 12, 2023 | 4.590 | 4.618 | 4.590 | 4.600 | 153,196 | -0.01(-0.21%) |
Dec 11, 2023 | 4.590 | 4.620 | 4.590 | 4.610 | 137,541 | +0.01(+0.22%) |
Dec 08, 2023 | 4.570 | 4.610 | 4.570 | 4.600 | 82,877 | +0.01(+0.22%) |
Dec 07, 2023 | 4.580 | 4.600 | 4.580 | 4.590 | 141,576 | +0.02(+0.44%) |
Dec 06, 2023 | 4.560 | 4.605 | 4.540 | 4.570 | 104,025 | +0.02(+0.44%) |
Dec 05, 2023 | 4.580 | 4.600 | 4.550 | 4.550 | 108,514 | -0.07(-1.52%) |
Dec 04, 2023 | 4.610 | 4.670 | 4.610 | 4.620 | 176,460 | -0.06(-1.28%) |
Dec 01, 2023 | 4.590 | 4.680 | 4.590 | 4.680 | 215,575 | +0.07(+1.52%) |
Nov 30, 2023 | 4.600 | 4.630 | 4.575 | 4.610 | 130,190 | +0.02(+0.44%) |
Nov 29, 2023 | 4.550 | 4.620 | 4.550 | 4.590 | 172,068 | -0.00(-0.11%) |
Nov 28, 2023 | 4.570 | 4.620 | 4.550 | 4.595 | 126,479 | +0.01(+0.33%) |
Nov 27, 2023 | 4.590 | 4.615 | 4.575 | 4.580 | 134,190 | -0.05(-1.08%) |
Nov 24, 2023 | 4.590 | 4.640 | 4.585 | 4.630 | 101,971 | +0.03(+0.65%) |
Nov 22, 2023 | 4.570 | 4.640 | 4.570 | 4.600 | 227,202 | +0.04(+0.99%) |
Nov 21, 2023 | 4.550 | 4.577 | 4.550 | 4.555 | 101,866 | -0.02(-0.33%) |
Nov 20, 2023 | 4.540 | 4.581 | 4.540 | 4.570 | 126,264 | +0.02(+0.44%) |
Nov 17, 2023 | 4.580 | 4.600 | 4.510 | 4.550 | 262,229 | +0.00(+0.00%) |
Nov 16, 2023 | 4.540 | 4.560 | 4.530 | 4.550 | 114,015 | -0.05(-1.09%) |
Nov 15, 2023 | 4.680 | 4.680 | 4.590 | 4.600 | 98,915 | -0.02(-0.43%) |
Nov 14, 2023 | 4.550 | 4.625 | 4.550 | 4.620 | 128,026 | +0.11(+2.44%) |
Nov 13, 2023 | 4.430 | 4.520 | 4.429 | 4.510 | 118,291 | +0.05(+1.12%) |
Nov 10, 2023 | 4.430 | 4.470 | 4.430 | 4.460 | 90,397 | +0.04(+0.90%) |
Nov 09, 2023 | 4.470 | 4.490 | 4.420 | 4.420 | 164,199 | -0.05(-1.12%) |
Nov 08, 2023 | 4.500 | 4.500 | 4.370 | 4.470 | 131,267 | -0.03(-0.67%) |
Nov 07, 2023 | 4.470 | 4.505 | 4.460 | 4.500 | 64,895 | +0.02(+0.45%) |
Nov 06, 2023 | 4.510 | 4.510 | 4.460 | 4.480 | 138,995 | -0.01(-0.22%) |
Nov 03, 2023 | 4.460 | 4.600 | 4.460 | 4.490 | 149,590 | +0.05(+1.13%) |
Nov 02, 2023 | 4.300 | 4.440 | 4.300 | 4.440 | 159,283 | +0.16(+3.74%) |