Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.190 | 5.200 | 5.000 | 5.000 | 41,471 | -0.20(-3.85%) |
Jan 30, 2024 | 5.230 | 5.370 | 5.170 | 5.200 | 27,677 | -0.07(-1.33%) |
Jan 29, 2024 | 5.550 | 5.635 | 5.230 | 5.270 | 32,252 | -0.27(-4.87%) |
Jan 26, 2024 | 5.710 | 5.740 | 5.520 | 5.540 | 45,013 | -0.16(-2.81%) |
Jan 25, 2024 | 5.850 | 5.910 | 5.660 | 5.700 | 63,916 | -0.11(-1.89%) |
Jan 24, 2024 | 5.760 | 5.850 | 5.710 | 5.810 | 44,175 | +0.15(+2.74%) |
Jan 23, 2024 | 5.540 | 5.720 | 5.430 | 5.655 | 45,869 | +0.19(+3.38%) |
Jan 22, 2024 | 5.230 | 5.500 | 5.230 | 5.470 | 40,866 | +0.27(+5.19%) |
Jan 19, 2024 | 5.180 | 5.242 | 5.060 | 5.200 | 51,461 | +0.06(+1.17%) |
Jan 18, 2024 | 5.300 | 5.320 | 5.095 | 5.140 | 32,319 | -0.16(-3.02%) |
Jan 17, 2024 | 5.310 | 5.380 | 5.300 | 5.300 | 25,547 | -0.06(-1.12%) |
Jan 16, 2024 | 5.440 | 5.500 | 5.340 | 5.360 | 47,638 | -0.10(-1.83%) |
Jan 12, 2024 | 5.500 | 5.500 | 5.410 | 5.460 | 55,304 | -0.02(-0.36%) |
Jan 11, 2024 | 5.410 | 5.500 | 5.360 | 5.480 | 62,797 | +0.02(+0.37%) |
Jan 10, 2024 | 5.340 | 5.490 | 5.340 | 5.460 | 43,135 | +0.08(+1.49%) |
Jan 09, 2024 | 5.500 | 5.500 | 5.320 | 5.380 | 59,908 | -0.03(-0.55%) |
Jan 08, 2024 | 5.360 | 5.490 | 5.355 | 5.410 | 30,227 | +0.05(+0.93%) |
Jan 05, 2024 | 5.440 | 5.500 | 5.260 | 5.360 | 224,905 | -0.12(-2.19%) |
Jan 04, 2024 | 5.460 | 5.500 | 5.403 | 5.480 | 47,937 | +0.08(+1.48%) |
Jan 03, 2024 | 5.470 | 5.500 | 5.350 | 5.400 | 68,833 | -0.08(-1.46%) |
Jan 02, 2024 | 5.350 | 5.480 | 5.263 | 5.480 | 34,956 | +0.14(+2.62%) |
Dec 29, 2023 | 5.480 | 5.480 | 5.300 | 5.340 | 28,796 | -0.11(-2.02%) |
Dec 28, 2023 | 5.480 | 5.500 | 5.420 | 5.450 | 47,821 | -0.01(-0.18%) |
Dec 27, 2023 | 5.490 | 5.620 | 5.415 | 5.460 | 147,218 | -0.04(-0.73%) |
Dec 26, 2023 | 5.450 | 5.500 | 5.350 | 5.500 | 42,531 | +0.04(+0.73%) |
Dec 22, 2023 | 5.450 | 5.470 | 5.300 | 5.460 | 59,770 | +0.05(+0.92%) |
Dec 21, 2023 | 5.370 | 5.483 | 5.260 | 5.410 | 43,440 | +0.05(+0.93%) |
Dec 20, 2023 | 5.340 | 5.550 | 5.310 | 5.360 | 94,919 | +0.00(+0.00%) |
Dec 19, 2023 | 5.330 | 5.370 | 5.190 | 5.360 | 50,262 | +0.09(+1.71%) |
Dec 18, 2023 | 5.480 | 5.480 | 5.190 | 5.270 | 46,352 | -0.20(-3.66%) |
Dec 15, 2023 | 5.440 | 5.480 | 5.110 | 5.470 | 382,078 | +0.09(+1.67%) |
Dec 14, 2023 | 5.480 | 5.480 | 5.250 | 5.380 | 97,751 | +0.00(+0.00%) |
Dec 13, 2023 | 5.050 | 5.380 | 4.980 | 5.380 | 111,511 | +0.31(+6.11%) |
Dec 12, 2023 | 5.030 | 5.150 | 4.930 | 5.070 | 73,753 | +0.04(+0.80%) |
Dec 11, 2023 | 4.910 | 5.090 | 4.910 | 5.030 | 113,004 | +0.11(+2.24%) |
Dec 08, 2023 | 4.860 | 4.940 | 4.860 | 4.920 | 47,472 | +0.00(+0.00%) |
Dec 07, 2023 | 4.890 | 5.020 | 4.731 | 4.920 | 49,629 | +0.07(+1.44%) |
Dec 06, 2023 | 4.980 | 4.980 | 4.680 | 4.850 | 60,615 | -0.08(-1.62%) |
Dec 05, 2023 | 4.910 | 4.950 | 4.800 | 4.930 | 36,626 | +0.01(+0.20%) |
Dec 04, 2023 | 4.820 | 4.950 | 4.820 | 4.920 | 39,443 | +0.05(+1.03%) |
Dec 01, 2023 | 4.765 | 4.950 | 4.765 | 4.870 | 56,473 | +0.13(+2.74%) |
Nov 30, 2023 | 4.800 | 4.800 | 4.630 | 4.740 | 36,478 | -0.04(-0.84%) |
Nov 29, 2023 | 4.610 | 4.800 | 4.570 | 4.780 | 35,566 | +0.17(+3.69%) |
Nov 28, 2023 | 4.690 | 4.700 | 4.530 | 4.610 | 30,175 | -0.06(-1.28%) |
Nov 27, 2023 | 4.650 | 4.700 | 4.555 | 4.670 | 60,686 | -0.06(-1.27%) |
Nov 24, 2023 | 4.550 | 4.740 | 4.550 | 4.730 | 9,894 | +0.23(+5.11%) |
Nov 22, 2023 | 4.680 | 4.730 | 4.455 | 4.500 | 36,202 | -0.11(-2.39%) |
Nov 21, 2023 | 4.650 | 4.670 | 4.600 | 4.610 | 11,633 | +0.03(+0.66%) |
Nov 20, 2023 | 4.600 | 4.600 | 4.518 | 4.580 | 18,096 | -0.13(-2.76%) |
Nov 17, 2023 | 4.650 | 4.710 | 4.480 | 4.710 | 51,150 | +0.12(+2.61%) |
Nov 16, 2023 | 4.660 | 4.785 | 4.480 | 4.590 | 39,714 | -0.07(-1.50%) |
Nov 15, 2023 | 4.980 | 4.990 | 4.660 | 4.660 | 36,138 | -0.34(-6.80%) |
Nov 14, 2023 | 4.900 | 5.000 | 4.603 | 5.000 | 91,620 | +0.21(+4.38%) |
Nov 13, 2023 | 4.480 | 4.880 | 4.240 | 4.790 | 59,970 | +0.43(+9.86%) |
Nov 10, 2023 | 4.250 | 4.440 | 3.990 | 4.360 | 33,638 | +0.08(+1.87%) |
Nov 09, 2023 | 4.490 | 4.490 | 3.980 | 4.280 | 36,231 | -0.15(-3.39%) |
Nov 08, 2023 | 4.490 | 4.500 | 4.330 | 4.430 | 38,187 | -0.02(-0.45%) |
Nov 07, 2023 | 3.900 | 4.450 | 3.900 | 4.450 | 43,429 | +0.54(+13.81%) |
Nov 06, 2023 | 4.200 | 4.200 | 3.840 | 3.910 | 37,737 | -0.28(-6.68%) |
Nov 03, 2023 | 4.290 | 4.390 | 4.190 | 4.190 | 36,613 | +0.02(+0.48%) |
Nov 02, 2023 | 3.980 | 4.220 | 3.960 | 4.170 | 34,508 | +0.27(+6.92%) |