Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.120 | 5.120 | 4.962 | 5.020 | 28,999 | -0.07(-1.38%) |
Jan 30, 2024 | 5.000 | 5.090 | 4.970 | 5.090 | 21,985 | +0.06(+1.19%) |
Jan 29, 2024 | 5.120 | 5.120 | 4.980 | 5.030 | 34,118 | -0.07(-1.37%) |
Jan 26, 2024 | 5.100 | 5.118 | 5.070 | 5.100 | 69,418 | +0.00(+0.00%) |
Jan 25, 2024 | 5.120 | 5.140 | 5.060 | 5.100 | 51,372 | +0.08(+1.59%) |
Jan 24, 2024 | 5.180 | 5.195 | 5.020 | 5.020 | 41,939 | -0.06(-1.18%) |
Jan 23, 2024 | 5.000 | 5.110 | 4.990 | 5.080 | 30,284 | +0.09(+1.80%) |
Jan 22, 2024 | 4.970 | 4.990 | 4.920 | 4.990 | 25,827 | -0.05(-0.99%) |
Jan 19, 2024 | 5.020 | 5.062 | 4.990 | 5.040 | 27,997 | +0.05(+1.00%) |
Jan 18, 2024 | 5.010 | 5.020 | 4.970 | 4.990 | 17,024 | -0.09(-1.77%) |
Jan 17, 2024 | 5.130 | 5.130 | 5.050 | 5.080 | 21,935 | +0.02(+0.40%) |
Jan 16, 2024 | 5.110 | 5.080 | 5.009 | 5.060 | 43,623 | -0.10(-1.94%) |
Jan 12, 2024 | 5.220 | 5.230 | 5.081 | 5.160 | 37,107 | +0.03(+0.58%) |
Jan 11, 2024 | 5.150 | 5.150 | 5.000 | 5.130 | 39,582 | +0.01(+0.20%) |
Jan 10, 2024 | 5.110 | 5.140 | 5.077 | 5.120 | 26,767 | -0.07(-1.32%) |
Jan 09, 2024 | 5.180 | 5.230 | 5.120 | 5.188 | 19,681 | -0.04(-0.80%) |
Jan 08, 2024 | 5.280 | 5.280 | 5.210 | 5.230 | 37,755 | +0.01(+0.19%) |
Jan 05, 2024 | 5.210 | 5.304 | 5.150 | 5.220 | 66,242 | +0.01(+0.19%) |
Jan 04, 2024 | 5.170 | 5.230 | 5.170 | 5.210 | 34,864 | -0.01(-0.19%) |
Jan 03, 2024 | 5.250 | 5.300 | 5.200 | 5.220 | 40,187 | -0.07(-1.32%) |
Jan 02, 2024 | 5.350 | 5.395 | 5.250 | 5.290 | 27,050 | +0.01(+0.19%) |
Dec 29, 2023 | 5.410 | 5.430 | 5.240 | 5.280 | 27,774 | -0.15(-2.76%) |
Dec 28, 2023 | 5.550 | 5.550 | 5.420 | 5.430 | 94,657 | -0.07(-1.27%) |
Dec 27, 2023 | 5.360 | 5.520 | 5.350 | 5.500 | 76,252 | +0.14(+2.61%) |
Dec 26, 2023 | 5.220 | 5.410 | 5.160 | 5.360 | 93,803 | +0.16(+3.08%) |
Dec 22, 2023 | 5.200 | 5.290 | 5.200 | 5.200 | 74,381 | -0.03(-0.57%) |
Dec 21, 2023 | 5.340 | 5.340 | 5.191 | 5.230 | 106,197 | +0.03(+0.58%) |
Dec 20, 2023 | 5.480 | 5.480 | 5.200 | 5.200 | 115,749 | -0.23(-4.24%) |
Dec 19, 2023 | 5.400 | 5.460 | 5.310 | 5.430 | 39,339 | +0.18(+3.43%) |
Dec 18, 2023 | 5.350 | 5.350 | 5.190 | 5.250 | 27,272 | +0.00(+0.01%) |
Dec 15, 2023 | 5.180 | 5.255 | 5.160 | 5.250 | 13,968 | +0.05(+0.95%) |
Dec 14, 2023 | 5.130 | 5.300 | 5.130 | 5.200 | 72,131 | +0.12(+2.36%) |
Dec 13, 2023 | 4.930 | 5.120 | 4.930 | 5.080 | 24,691 | +0.13(+2.63%) |
Dec 12, 2023 | 4.950 | 4.970 | 4.890 | 4.950 | 77,920 | +0.00(+0.00%) |
Dec 11, 2023 | 5.000 | 5.000 | 4.900 | 4.950 | 36,744 | -0.05(-1.00%) |
Dec 08, 2023 | 5.000 | 5.010 | 4.940 | 5.000 | 32,605 | +0.00(+0.00%) |
Dec 07, 2023 | 4.990 | 5.000 | 4.950 | 5.000 | 18,155 | +0.05(+1.01%) |
Dec 06, 2023 | 5.000 | 5.080 | 4.910 | 4.950 | 34,948 | -0.03(-0.60%) |
Dec 05, 2023 | 5.000 | 5.020 | 4.930 | 4.980 | 69,379 | -0.04(-0.80%) |
Dec 04, 2023 | 5.000 | 5.080 | 4.970 | 5.020 | 193,754 | +0.01(+0.20%) |
Dec 01, 2023 | 4.850 | 5.049 | 4.820 | 5.010 | 132,404 | +0.16(+3.30%) |
Nov 30, 2023 | 4.840 | 4.870 | 4.820 | 4.850 | 60,013 | +0.00(+0.00%) |
Nov 29, 2023 | 4.860 | 4.960 | 4.850 | 4.850 | 58,998 | -0.01(-0.21%) |
Nov 28, 2023 | 4.860 | 4.960 | 4.850 | 4.860 | 120,424 | -0.01(-0.21%) |
Nov 27, 2023 | 4.950 | 5.000 | 4.850 | 4.870 | 103,424 | -0.08(-1.62%) |
Nov 24, 2023 | 5.000 | 5.000 | 4.860 | 4.950 | 44,226 | +0.03(+0.61%) |
Nov 22, 2023 | 4.950 | 4.950 | 4.850 | 4.920 | 48,403 | +0.02(+0.41%) |
Nov 21, 2023 | 5.000 | 5.000 | 4.830 | 4.900 | 62,294 | -0.15(-2.97%) |
Nov 20, 2023 | 4.990 | 5.050 | 4.910 | 5.050 | 27,603 | +0.12(+2.54%) |
Nov 17, 2023 | 4.990 | 4.990 | 4.910 | 4.925 | 30,104 | -0.07(-1.30%) |
Nov 16, 2023 | 5.070 | 5.070 | 4.945 | 4.990 | 38,705 | +0.03(+0.60%) |
Nov 15, 2023 | 5.010 | 5.079 | 4.920 | 4.960 | 31,124 | -0.04(-0.80%) |
Nov 14, 2023 | 5.000 | 5.030 | 4.960 | 5.000 | 57,121 | +0.17(+3.52%) |
Nov 13, 2023 | 4.830 | 4.920 | 4.830 | 4.830 | 41,329 | -0.08(-1.63%) |
Nov 10, 2023 | 5.000 | 5.010 | 4.870 | 4.910 | 50,762 | -0.10(-2.00%) |
Nov 09, 2023 | 4.980 | 5.090 | 4.941 | 5.010 | 110,662 | +0.11(+2.24%) |
Nov 08, 2023 | 4.970 | 5.070 | 4.890 | 4.900 | 102,465 | -0.35(-6.67%) |
Nov 07, 2023 | 5.170 | 5.270 | 5.150 | 5.250 | 39,155 | +0.12(+2.34%) |
Nov 06, 2023 | 5.120 | 5.190 | 5.090 | 5.130 | 22,145 | +0.01(+0.20%) |
Nov 03, 2023 | 5.050 | 5.160 | 4.990 | 5.120 | 39,466 | +0.14(+2.81%) |
Nov 02, 2023 | 4.960 | 5.042 | 4.920 | 4.980 | 33,535 | +0.06(+1.22%) |