Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.520 | 4.590 | 4.390 | 4.450 | 27,593 | -0.04(-0.89%) |
Jan 30, 2024 | 4.610 | 4.630 | 4.300 | 4.490 | 70,967 | -0.07(-1.54%) |
Jan 29, 2024 | 4.650 | 4.720 | 4.420 | 4.560 | 47,225 | -0.04(-0.87%) |
Jan 26, 2024 | 4.710 | 4.720 | 4.530 | 4.600 | 19,886 | -0.13(-2.75%) |
Jan 25, 2024 | 4.890 | 4.890 | 4.660 | 4.730 | 38,029 | +0.01(+0.21%) |
Jan 24, 2024 | 4.720 | 4.825 | 4.720 | 4.720 | 4,943 | +0.00(+0.00%) |
Jan 23, 2024 | 4.840 | 4.840 | 4.640 | 4.720 | 42,685 | -0.12(-2.48%) |
Jan 22, 2024 | 4.860 | 4.860 | 4.765 | 4.840 | 19,517 | +0.02(+0.41%) |
Jan 19, 2024 | 4.730 | 4.865 | 4.720 | 4.820 | 19,526 | +0.13(+2.77%) |
Jan 18, 2024 | 4.650 | 4.730 | 4.641 | 4.690 | 13,521 | -0.04(-0.85%) |
Jan 17, 2024 | 4.750 | 4.820 | 4.681 | 4.730 | 14,441 | -0.10(-2.07%) |
Jan 16, 2024 | 4.900 | 4.955 | 4.790 | 4.830 | 37,271 | -0.07(-1.43%) |
Jan 12, 2024 | 4.950 | 5.023 | 4.850 | 4.900 | 25,055 | -0.05(-1.01%) |
Jan 11, 2024 | 4.820 | 5.020 | 4.640 | 4.950 | 104,970 | +0.08(+1.64%) |
Jan 10, 2024 | 4.840 | 4.900 | 4.840 | 4.870 | 12,300 | -0.02(-0.41%) |
Jan 09, 2024 | 4.940 | 5.030 | 4.860 | 4.890 | 31,659 | -0.05(-1.01%) |
Jan 08, 2024 | 5.010 | 5.100 | 4.860 | 4.940 | 80,523 | -0.11(-2.18%) |
Jan 05, 2024 | 5.000 | 5.070 | 5.000 | 5.050 | 64,361 | -0.01(-0.20%) |
Jan 04, 2024 | 5.060 | 5.115 | 5.010 | 5.060 | 178,988 | -0.02(-0.39%) |
Jan 03, 2024 | 5.210 | 5.210 | 5.000 | 5.080 | 74,169 | -0.15(-2.87%) |
Jan 02, 2024 | 5.180 | 5.230 | 5.160 | 5.230 | 18,957 | -0.03(-0.57%) |
Dec 29, 2023 | 5.350 | 5.360 | 5.180 | 5.260 | 16,936 | -0.04(-0.75%) |
Dec 28, 2023 | 5.350 | 5.420 | 5.220 | 5.300 | 38,251 | -0.07(-1.30%) |
Dec 27, 2023 | 5.210 | 5.570 | 5.210 | 5.370 | 60,524 | +0.07(+1.32%) |
Dec 26, 2023 | 5.400 | 5.600 | 5.110 | 5.300 | 75,798 | -0.06(-1.12%) |
Dec 22, 2023 | 5.020 | 5.390 | 5.020 | 5.360 | 23,935 | +0.22(+4.28%) |
Dec 21, 2023 | 5.150 | 5.155 | 5.100 | 5.140 | 44,717 | +0.01(+0.19%) |
Dec 20, 2023 | 5.050 | 5.180 | 5.012 | 5.130 | 410,473 | +0.03(+0.59%) |
Dec 19, 2023 | 5.010 | 5.170 | 4.950 | 5.100 | 70,219 | +0.11(+2.20%) |
Dec 18, 2023 | 5.000 | 5.010 | 4.890 | 4.990 | 36,560 | -0.04(-0.80%) |
Dec 15, 2023 | 4.980 | 5.100 | 4.980 | 5.030 | 75,793 | +0.01(+0.20%) |
Dec 14, 2023 | 5.370 | 5.370 | 4.970 | 5.020 | 23,493 | -0.35(-6.52%) |
Dec 13, 2023 | 5.100 | 5.380 | 4.940 | 5.370 | 55,148 | +0.32(+6.34%) |
Dec 12, 2023 | 5.030 | 5.080 | 4.900 | 5.050 | 62,612 | +0.03(+0.60%) |
Dec 11, 2023 | 5.080 | 5.080 | 4.940 | 5.020 | 12,415 | -0.06(-1.18%) |
Dec 08, 2023 | 4.913 | 5.100 | 4.913 | 5.080 | 15,894 | +0.02(+0.40%) |
Dec 07, 2023 | 5.010 | 5.080 | 4.970 | 5.060 | 21,156 | -0.06(-1.17%) |
Dec 06, 2023 | 5.050 | 5.280 | 5.030 | 5.120 | 45,507 | +0.08(+1.59%) |
Dec 05, 2023 | 5.000 | 5.100 | 4.900 | 5.040 | 146,382 | -0.05(-0.98%) |
Dec 04, 2023 | 5.030 | 5.190 | 4.880 | 5.090 | 62,629 | -0.09(-1.74%) |
Dec 01, 2023 | 5.150 | 5.200 | 5.030 | 5.180 | 101,707 | +0.03(+0.58%) |
Nov 30, 2023 | 5.220 | 5.220 | 5.000 | 5.150 | 23,804 | +0.01(+0.19%) |
Nov 29, 2023 | 5.070 | 5.195 | 4.960 | 5.140 | 113,556 | -0.01(-0.19%) |
Nov 28, 2023 | 5.220 | 5.220 | 5.060 | 5.150 | 30,518 | +0.01(+0.19%) |
Nov 27, 2023 | 5.230 | 5.310 | 5.105 | 5.140 | 95,907 | +0.01(+0.19%) |
Nov 24, 2023 | 5.230 | 5.230 | 5.050 | 5.130 | 23,626 | -0.17(-3.21%) |
Nov 22, 2023 | 5.300 | 5.320 | 5.060 | 5.300 | 34,897 | -0.02(-0.38%) |
Nov 21, 2023 | 5.080 | 5.350 | 5.080 | 5.320 | 29,553 | +0.15(+2.90%) |
Nov 20, 2023 | 5.050 | 5.270 | 5.050 | 5.170 | 51,156 | -0.04(-0.77%) |
Nov 17, 2023 | 5.800 | 5.800 | 5.050 | 5.210 | 211,406 | -0.28(-5.10%) |
Nov 16, 2023 | 5.550 | 5.620 | 5.400 | 5.490 | 30,217 | -0.01(-0.18%) |
Nov 15, 2023 | 5.440 | 5.546 | 5.360 | 5.500 | 25,640 | +0.01(+0.18%) |
Nov 14, 2023 | 5.520 | 5.550 | 5.330 | 5.490 | 55,660 | -0.01(-0.18%) |
Nov 13, 2023 | 5.110 | 5.500 | 5.110 | 5.500 | 16,902 | +0.27(+5.16%) |
Nov 10, 2023 | 5.360 | 5.450 | 5.060 | 5.230 | 53,841 | -0.13(-2.43%) |
Nov 09, 2023 | 5.500 | 5.500 | 5.250 | 5.360 | 414,703 | -0.14(-2.55%) |
Nov 08, 2023 | 5.500 | 5.500 | 5.010 | 5.500 | 29,632 | +0.00(+0.00%) |
Nov 07, 2023 | 5.240 | 5.500 | 5.030 | 5.500 | 82,003 | +0.33(+6.38%) |
Nov 06, 2023 | 5.030 | 5.170 | 4.900 | 5.170 | 15,006 | +0.09(+1.77%) |
Nov 03, 2023 | 4.890 | 5.150 | 4.880 | 5.080 | 34,906 | +0.22(+4.53%) |
Nov 02, 2023 | 4.930 | 4.930 | 4.750 | 4.860 | 37,010 | +0.02(+0.41%) |